Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.39 54.42 53.35 54.03 7,794,367 +0.66(+1.24%)
Sep 27, 2007 53.06 53.75 52.87 53.37 6,857,646 +0.56(+1.06%)
Sep 26, 2007 52.89 52.89 51.93 52.81 8,749,846 +0.20(+0.38%)
Sep 25, 2007 53.03 53.26 52.33 52.61 9,777,020 -0.93(-1.74%)
Sep 24, 2007 54.17 54.94 53.35 53.54 8,088,338 -0.30(-0.56%)
Sep 21, 2007 53.83 53.98 53.30 53.84 8,637,563 +0.54(+1.02%)
Sep 20, 2007 53.66 53.68 52.78 53.30 6,542,631 -0.37(-0.69%)
Sep 19, 2007 54.08 55.23 53.49 53.67 11,029,414 +0.31(+0.58%)
Sep 18, 2007 51.11 53.71 51.10 53.36 10,795,411 +2.60(+5.12%)
Sep 17, 2007 50.29 51.39 50.29 50.76 6,744,346 +0.37(+0.72%)
Sep 14, 2007 50.28 50.84 49.74 50.40 5,842,521 +0.12(+0.23%)
Sep 13, 2007 50.41 50.56 50.03 50.28 6,774,772 +0.15(+0.30%)
Sep 12, 2007 50.80 50.98 49.94 50.13 8,211,581 -0.77(-1.52%)
Sep 11, 2007 50.80 51.51 50.63 50.90 6,806,549 +0.10(+0.20%)
Sep 10, 2007 50.67 51.30 50.04 50.80 6,905,840 +0.21(+0.41%)
Sep 07, 2007 51.11 51.32 50.36 50.59 9,212,626 -1.59(-3.05%)
Sep 06, 2007 52.04 52.92 51.45 52.18 6,698,112 +0.14(+0.28%)
Sep 05, 2007 52.53 53.01 51.71 52.04 6,787,387 -0.90(-1.70%)
Sep 04, 2007 52.22 53.30 51.99 52.94 6,456,918 +0.74(+1.43%)
Aug 31, 2007 52.12 52.55 51.81 52.20 4,824,783 +0.76(+1.49%)
Aug 30, 2007 51.69 52.15 51.11 51.43 5,196,255 -0.26(-0.51%)
Aug 29, 2007 51.14 51.73 50.53 51.69 6,388,915 +0.61(+1.19%)
Aug 28, 2007 52.34 52.52 51.04 51.09 6,753,709 -1.27(-2.42%)
Aug 27, 2007 52.27 52.97 52.02 52.35 4,552,762 -0.22(-0.42%)
Aug 24, 2007 51.96 52.64 51.53 52.58 5,056,608 +0.79(+1.53%)
Aug 23, 2007 51.87 52.70 51.20 51.78 8,053,934 -0.09(-0.17%)
Aug 22, 2007 51.84 52.52 51.58 51.87 7,601,316 +0.70(+1.37%)
Aug 21, 2007 51.19 51.67 50.49 51.17 6,877,359 +0.16(+0.31%)
Aug 20, 2007 50.27 51.53 49.76 51.01 9,842,198 +0.97(+1.94%)
Aug 17, 2007 51.83 52.15 49.47 50.04 15,621,225 -0.25(-0.49%)
Aug 16, 2007 51.63 51.05 48.63 50.29 23,302,740 -1.34(-2.60%)
Aug 15, 2007 52.70 53.26 51.34 51.63 10,822,080 -1.25(-2.37%)
Aug 14, 2007 53.67 53.88 52.76 52.89 7,535,267 -0.78(-1.45%)
Aug 13, 2007 53.42 54.63 53.60 53.66 5,508,356 +0.24(+0.45%)
Aug 10, 2007 53.51 54.08 52.97 53.42 12,257,682 -0.64(-1.19%)
Aug 09, 2007 55.73 55.44 54.02 54.06 11,812,514 -1.67(-2.99%)
Aug 08, 2007 55.32 56.58 54.90 55.73 9,955,856 +0.32(+0.57%)
Aug 07, 2007 55.80 56.19 54.74 55.41 9,362,598 -0.39(-0.69%)
Aug 06, 2007 54.42 55.88 53.49 55.80 10,210,085 +1.17(+2.14%)
Aug 03, 2007 54.98 55.57 54.45 54.63 11,347,194 -0.94(-1.70%)
Aug 02, 2007 55.28 55.66 54.42 55.57 9,626,446 +0.37(+0.67%)
Aug 01, 2007 54.15 55.30 53.79 55.20 14,849,553 +0.92(+1.69%)
Jul 31, 2007 53.07 54.90 53.64 54.28 16,008,996 +1.21(+2.28%)
Jul 30, 2007 53.04 53.56 52.13 53.07 9,818,677 +0.70(+1.34%)
Jul 27, 2007 54.21 55.10 51.84 52.37 18,075,212 -1.56(-2.90%)
Jul 26, 2007 54.75 55.68 52.91 53.93 16,985,070 -1.52(-2.75%)
Jul 25, 2007 56.50 56.53 54.81 55.45 13,655,638 -0.80(-1.42%)
Jul 24, 2007 56.36 56.74 55.74 56.25 12,009,209 -0.23(-0.41%)
Jul 23, 2007 56.81 57.17 56.07 56.49 14,618,613 -0.83(-1.44%)
Jul 20, 2007 54.94 57.31 53.91 57.31 56,207,096 -2.60(-4.35%)
Jul 19, 2007 59.77 59.93 58.99 59.92 9,082,902 +0.52(+0.87%)
Jul 18, 2007 59.23 59.92 58.44 59.40 10,179,490 -0.17(-0.28%)
Jul 17, 2007 59.42 59.93 59.24 59.57 8,241,775 +0.39(+0.66%)
Jul 16, 2007 59.22 59.58 58.73 59.17 8,757,351 +0.53(+0.90%)
Jul 13, 2007 58.49 59.17 58.33 58.64 9,196,803 +0.72(+1.24%)
Jul 12, 2007 57.16 57.97 56.61 57.93 10,396,684 +1.32(+2.34%)
Jul 11, 2007 56.07 56.89 55.95 56.61 9,651,744 +0.65(+1.17%)
Jul 10, 2007 55.35 56.38 55.11 55.95 14,533,608 +0.96(+1.74%)
Jul 09, 2007 54.59 55.65 54.48 54.99 9,338,773 +0.70(+1.29%)
Jul 06, 2007 53.38 54.52 53.46 54.29 6,868,969 +0.91(+1.70%)
Jul 05, 2007 53.73 53.99 53.15 53.38 6,402,124 -0.34(-0.64%)
Jul 03, 2007 54.33 54.55 53.46 53.73 9,097,317 -1.69(-3.06%)
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.