Indicators

Caterpillar (NY: CAT )

369.90 -3.41 (-0.91%)

Streaming Delayed Price Updated: 2:55 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	47.31	47.77	46.92	47.03	4,072,532	-0.39(-0.82%)
Dec 28, 2007	47.32	47.73	47.25	47.42	4,695,916	+0.28(+0.59%)
Dec 27, 2007	47.24	47.88	46.94	47.14	5,150,446	-0.62(-1.30%)
Dec 26, 2007	47.29	47.92	46.96	47.76	5,348,357	+0.64(+1.36%)
Dec 24, 2007	47.31	47.45	46.73	47.12	3,357,389	-0.02(-0.04%)
Dec 21, 2007	46.70	47.55	46.26	47.14	11,316,190	+0.79(+1.71%)
Dec 20, 2007	46.15	46.56	45.83	46.35	5,070,769	+0.43(+0.95%)
Dec 19, 2007	45.97	46.46	45.48	45.91	6,547,965	-0.14(-0.30%)
Dec 18, 2007	46.36	46.65	45.41	46.05	11,381,303	-0.07(-0.15%)
Dec 17, 2007	46.67	46.76	45.96	46.12	14,414,919	-1.45(-3.04%)
Dec 14, 2007	47.66	48.30	47.51	47.57	6,299,690	-0.54(-1.12%)
Dec 13, 2007	47.64	48.29	47.50	48.10	7,264,244	+0.26(+0.54%)
Dec 12, 2007	48.77	49.17	47.42	47.84	10,556,237	+0.06(+0.14%)
Dec 11, 2007	49.81	50.07	47.74	47.78	13,559,732	-1.85(-3.73%)
Dec 10, 2007	48.29	50.05	48.09	49.63	11,679,355	+1.54(+3.21%)
Dec 07, 2007	48.18	48.46	47.77	48.09	5,869,901	-0.10(-0.20%)
Dec 06, 2007	47.11	48.22	46.91	48.19	7,188,892	+1.06(+2.26%)
Dec 05, 2007	47.05	47.33	46.80	47.13	6,816,855	+0.45(+0.97%)
Dec 04, 2007	46.52	46.83	46.21	46.67	7,842,731	-0.03(-0.07%)

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.