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 (%)
Jan 30, 2009 20.90 21.00 19.89 20.41 0 -0.66(-3.14%)
Jan 29, 2009 21.58 21.61 20.93 21.08 22,026,918 -0.76(-3.48%)
Jan 28, 2009 22.01 22.17 21.58 21.84 20,371,952 +0.45(+2.10%)
Jan 27, 2009 22.00 22.11 21.24 21.39 30,776,912 -0.23(-1.07%)
Jan 26, 2009 22.23 22.66 20.98 21.62 71,683,768 -1.98(-8.38%)
Jan 23, 2009 23.82 24.64 23.17 23.60 34,269,740 -1.04(-4.22%)
Jan 22, 2009 25.73 25.81 24.04 24.64 29,130,654 -1.54(-5.87%)
Jan 21, 2009 25.99 26.28 24.96 26.17 15,548,988 +0.81(+3.21%)
Jan 20, 2009 25.91 26.22 25.15 25.36 17,968,190 -0.81(-3.11%)
Jan 16, 2009 26.86 26.86 25.19 26.17 19,479,378 +0.11(+0.41%)
Jan 15, 2009 25.91 26.46 24.68 26.07 23,346,352 +0.30(+1.18%)
Jan 14, 2009 26.19 26.41 25.04 25.76 26,382,996 -1.34(-4.95%)
Jan 13, 2009 26.91 27.42 26.55 27.10 14,177,810 +0.14(+0.51%)
Jan 12, 2009 28.15 28.22 26.60 26.97 14,638,912 -1.32(-4.65%)
Jan 09, 2009 28.75 28.84 27.66 28.28 13,552,241 -0.54(-1.86%)
Jan 08, 2009 28.10 28.88 27.84 28.82 14,325,089 +0.23(+0.80%)
Jan 07, 2009 29.60 29.85 28.28 28.59 13,801,884 -1.39(-4.65%)
Jan 06, 2009 30.63 30.64 29.73 29.98 16,597,074 -0.18(-0.61%)
Jan 05, 2009 30.70 30.85 29.99 30.17 16,953,448 -0.54(-1.77%)
Jan 02, 2009 29.40 30.76 29.27 30.71 0 +1.47(+5.01%)
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.