Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 43.42 43.46 42.61 42.65 6,603,464 -0.51(-1.19%)
Sep 28, 2006 42.54 43.16 42.24 43.16 9,065,936 +0.59(+1.39%)
Sep 27, 2006 42.71 43.33 42.22 42.57 7,765,115 -0.14(-0.33%)
Sep 26, 2006 41.71 43.13 41.67 42.71 11,760,768 +1.02(+2.44%)
Sep 25, 2006 40.81 42.06 40.68 41.69 11,849,022 +1.01(+2.49%)
Sep 22, 2006 41.83 41.92 40.24 40.68 17,177,896 -1.15(-2.74%)
Sep 21, 2006 43.02 43.03 41.63 41.83 13,814,987 -0.87(-2.03%)
Sep 20, 2006 43.39 43.59 42.68 42.70 7,565,464 -0.44(-1.02%)
Sep 19, 2006 43.78 43.81 42.71 43.14 6,168,212 -0.28(-0.64%)
Sep 18, 2006 42.79 43.81 42.45 43.42 8,755,041 +1.01(+2.38%)
Sep 15, 2006 42.97 42.97 42.32 42.41 9,888,456 -0.05(-0.12%)
Sep 14, 2006 42.99 43.21 42.42 42.46 5,398,304 -0.53(-1.24%)
Sep 13, 2006 42.23 43.52 42.22 42.99 11,005,054 +0.76(+1.81%)
Sep 12, 2006 42.61 42.80 41.87 42.23 18,639,024 -0.23(-0.55%)
Sep 11, 2006 43.43 43.43 42.35 42.46 12,178,585 -1.17(-2.69%)
Sep 08, 2006 44.14 44.20 43.60 43.63 6,654,534 -0.29(-0.65%)
Sep 07, 2006 44.36 44.49 43.88 43.92 8,017,379 -0.89(-1.98%)
Sep 06, 2006 44.73 45.63 44.73 44.81 8,623,740 -0.36(-0.79%)
Sep 05, 2006 44.62 45.28 44.05 45.16 13,122,224 +1.56(+3.58%)
Sep 01, 2006 43.21 43.94 42.74 43.60 8,813,054 +0.60(+1.39%)
Aug 31, 2006 42.32 43.14 42.10 43.00 9,889,999 +0.84(+1.98%)
Aug 30, 2006 42.19 42.60 42.01 42.17 6,559,646 -0.25(-0.60%)
Aug 29, 2006 42.95 43.08 42.20 42.42 7,579,813 -0.40(-0.94%)
Aug 28, 2006 42.86 43.42 42.66 42.82 5,924,279 +0.05(+0.12%)
Aug 25, 2006 42.45 43.07 42.29 42.77 6,116,833 +0.32(+0.75%)
Aug 24, 2006 43.56 43.57 41.97 42.45 13,749,722 -1.11(-2.54%)
Aug 23, 2006 44.56 44.86 43.48 43.56 7,052,603 -0.84(-1.88%)
Aug 22, 2006 44.34 44.79 44.14 44.40 5,690,684 +0.16(+0.37%)
Aug 21, 2006 44.23 44.35 43.82 44.23 6,056,043 -0.04(-0.09%)
Aug 18, 2006 45.21 45.21 43.87 44.27 8,973,207 -0.68(-1.51%)
Aug 17, 2006 44.79 45.40 44.56 44.95 5,768,137 +0.16(+0.36%)
Aug 16, 2006 44.18 45.08 43.85 44.79 10,453,004 +1.10(+2.52%)
Aug 15, 2006 43.07 43.72 42.71 43.69 10,625,038 +0.94(+2.20%)
Aug 14, 2006 43.81 44.47 42.47 42.75 12,843,730 -0.69(-1.60%)
Aug 11, 2006 44.17 44.22 42.87 43.44 10,855,084 -0.84(-1.89%)
Aug 10, 2006 44.56 44.75 44.11 44.28 10,392,985 -0.13(-0.29%)
Aug 09, 2006 46.86 46.89 44.33 44.41 12,833,701 -2.00(-4.30%)
Aug 08, 2006 47.44 47.59 46.19 46.41 6,387,458 -1.02(-2.16%)
Aug 07, 2006 47.40 47.91 47.01 47.43 5,975,966 +0.05(+0.11%)
Aug 04, 2006 47.62 48.01 46.82 47.38 8,015,219 +0.24(+0.51%)
Aug 03, 2006 45.53 47.25 45.32 47.14 7,559,601 +1.28(+2.80%)
Aug 02, 2006 45.32 46.15 45.32 45.86 4,715,879 +0.67(+1.49%)
Aug 01, 2006 45.45 45.65 44.80 45.18 6,964,041 -0.75(-1.64%)
Jul 31, 2006 46.02 46.45 45.66 45.93 5,268,854 -0.22(-0.48%)
Jul 28, 2006 46.21 46.48 45.63 46.15 4,671,443 +0.32(+0.69%)
Jul 27, 2006 45.69 47.07 45.52 45.84 9,384,853 +0.38(+0.84%)
Jul 26, 2006 45.87 45.97 45.24 45.45 5,441,659 -0.34(-0.75%)
Jul 25, 2006 45.69 46.03 44.93 45.80 8,432,266 +0.09(+0.20%)
Jul 24, 2006 44.31 45.73 44.22 45.71 11,008,757 +1.41(+3.17%)
Jul 21, 2006 46.02 46.08 43.49 44.30 22,280,426 -0.47(-1.06%)
Jul 20, 2006 46.26 46.58 44.47 44.77 11,134,967 -1.32(-2.87%)
Jul 19, 2006 45.03 46.53 44.32 46.09 8,573,904 +1.07(+2.38%)
Jul 18, 2006 45.11 45.47 44.11 45.03 7,486,467 +0.18(+0.40%)
Jul 17, 2006 44.84 45.49 44.72 44.84 8,784,510 +0.00(+0.00%)
Jul 14, 2006 45.37 45.56 44.59 44.84 8,573,904 -0.33(-0.73%)
Jul 13, 2006 46.06 46.06 45.14 45.17 7,685,347 -1.04(-2.26%)
Jul 12, 2006 47.33 47.44 46.11 46.22 5,981,366 -1.35(-2.85%)
Jul 11, 2006 47.49 47.71 47.05 47.57 5,246,020 +0.08(+0.18%)
Jul 10, 2006 47.15 48.03 46.99 47.49 4,025,584 +0.45(+0.95%)
Jul 07, 2006 47.57 47.92 46.90 47.04 5,143,725 -0.69(-1.45%)
Jul 06, 2006 47.39 48.12 47.28 47.73 4,899,792 +0.34(+0.71%)
Jul 05, 2006 47.77 47.83 47.24 47.40 7,769,281 -1.06(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.