Skip to main content

Caterpillar (NY: CAT )

365.57 +0.92 (+0.25%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.96 36.15 34.70 35.36 15,455,771 -0.19(-0.52%)
Sep 29, 2009 35.98 36.43 35.47 35.55 10,946,462 -0.48(-1.32%)
Sep 28, 2009 35.65 36.10 35.31 36.02 8,770,239 +0.75(+2.13%)
Sep 25, 2009 35.94 36.32 35.17 35.27 15,660,200 -0.45(-1.25%)
Sep 24, 2009 36.70 37.06 35.20 35.72 17,128,102 -0.89(-2.43%)
Sep 23, 2009 37.50 37.69 36.59 36.61 13,957,584 -0.83(-2.21%)
Sep 22, 2009 36.50 37.50 36.41 37.43 16,228,379 +1.30(+3.58%)
Sep 21, 2009 36.29 36.81 35.70 36.14 14,675,032 -0.66(-1.80%)
Sep 18, 2009 37.28 37.54 36.47 36.80 17,998,670 -0.32(-0.87%)
Sep 17, 2009 36.23 37.52 36.17 37.12 22,188,216 +1.19(+3.31%)
Sep 16, 2009 36.04 36.47 35.78 35.93 18,537,696 +2.16(+6.41%)
Sep 15, 2009 33.83 35.90 33.51 33.77 29,894,094 +0.17(+0.51%)
Sep 14, 2009 33.08 33.82 32.89 33.60 10,029,944 +0.17(+0.49%)
Sep 11, 2009 33.56 33.83 32.94 33.43 14,168,303 -0.11(-0.33%)
Sep 10, 2009 33.16 33.58 32.81 33.54 11,897,802 +0.19(+0.58%)
Sep 09, 2009 32.40 33.58 32.03 33.35 17,944,812 +0.99(+3.07%)
Sep 08, 2009 32.31 32.56 31.94 32.36 10,811,842 +0.59(+1.86%)
Sep 04, 2009 31.02 31.91 30.89 31.76 10,747,093 +0.74(+2.38%)
Sep 03, 2009 30.52 31.08 30.06 31.03 12,750,768 +1.05(+3.52%)
Sep 02, 2009 30.20 30.34 29.75 29.97 12,899,071 -0.23(-0.75%)
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.