Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	43.42	44.18	43.19	44.01	8,726,652	+0.58(+1.33%)
Jan 30, 2006	43.12	44.15	42.98	43.43	7,833,928	-0.34(-0.77%)
Jan 27, 2006	42.24	44.31	42.23	43.77	11,707,229	+1.53(+3.62%)
Jan 26, 2006	40.24	42.41	40.38	42.24	15,919,813	+2.01(+4.99%)
Jan 25, 2006	39.86	40.99	39.61	40.23	7,363,343	+0.47(+1.17%)
Jan 24, 2006	39.40	40.09	39.37	39.76	5,078,615	+0.20(+0.51%)
Jan 23, 2006	39.37	39.82	39.06	39.56	4,175,863	+0.17(+0.43%)
Jan 20, 2006	40.51	40.51	39.20	39.39	6,852,334	-1.12(-2.77%)
Jan 19, 2006	40.22	40.83	40.12	40.51	3,665,317	+0.41(+1.03%)
Jan 18, 2006	40.42	40.65	39.99	40.10	5,641,002	-0.71(-1.73%)
Jan 17, 2006	39.98	40.93	39.96	40.81	5,590,241	+0.41(+1.01%)
Jan 13, 2006	40.20	40.50	40.10	40.40	2,988,137	+0.08(+0.19%)
Jan 12, 2006	39.69	40.61	39.61	40.32	8,212,094	+0.57(+1.43%)
Jan 11, 2006	39.45	39.95	39.34	39.75	4,251,619	+0.02(+0.05%)
Jan 10, 2006	39.76	39.88	39.30	39.73	4,918,924	-0.16(-0.41%)
Jan 09, 2006	39.18	39.98	39.18	39.89	6,802,344	+0.71(+1.82%)
Jan 06, 2006	38.41	39.38	38.49	39.18	8,782,659	+0.76(+1.99%)
Jan 05, 2006	38.25	38.80	38.24	38.41	7,082,998	+0.00(+0.00%)
Jan 04, 2006	37.56	38.52	37.30	38.41	7,062,169	+0.95(+2.54%)

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.