Skip to main content

Caterpillar (NY: CAT )

364.75 +0.10 (+0.03%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.26 42.34 40.09 41.06 14,756,492 -0.20(-0.48%)
Sep 29, 2008 43.09 43.66 40.03 41.26 17,732,018 -2.92(-6.61%)
Sep 26, 2008 41.97 44.23 41.79 44.18 0 +1.49(+3.50%)
Sep 25, 2008 42.97 43.55 41.85 42.68 11,257,844 +0.15(+0.36%)
Sep 24, 2008 44.02 44.32 42.19 42.53 9,664,036 -1.24(-2.83%)
Sep 23, 2008 44.54 45.28 43.41 43.77 9,542,795 -0.73(-1.64%)
Sep 22, 2008 45.75 46.04 44.50 44.50 8,595,268 -1.30(-2.84%)
Sep 19, 2008 48.83 51.32 45.44 45.80 0 +0.81(+1.79%)
Sep 18, 2008 44.00 45.12 41.36 45.00 18,846,946 +1.49(+3.44%)
Sep 17, 2008 43.73 45.09 43.26 43.50 13,451,961 -1.09(-2.44%)
Sep 16, 2008 42.62 45.00 42.61 44.59 14,416,070 +1.05(+2.40%)
Sep 15, 2008 43.61 44.67 43.41 43.54 11,348,706 -1.55(-3.44%)
Sep 12, 2008 44.07 45.25 43.51 45.09 10,114,739 +0.45(+1.00%)
Sep 11, 2008 42.99 44.65 42.17 44.65 13,076,437 +1.37(+3.17%)
Sep 10, 2008 42.68 44.08 42.51 43.28 11,492,253 +0.99(+2.35%)
Sep 09, 2008 44.70 44.78 42.28 42.28 14,597,927 -2.20(-4.96%)
Sep 08, 2008 45.60 46.20 43.59 44.49 10,477,549 +0.35(+0.80%)
Sep 05, 2008 43.94 44.39 43.34 44.14 0 +0.09(+0.20%)
Sep 04, 2008 45.47 45.47 43.40 44.05 19,864,850 -2.61(-5.60%)
Sep 03, 2008 47.51 47.61 46.29 46.66 12,241,590 -0.93(-1.95%)
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.