Indicators

Caterpillar (NY: CAT )

358.32 -1.56 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	44.55	44.82	43.41	44.38	13,870,907	-0.28(-0.62%)
Feb 27, 2007	45.50	45.58	43.75	44.66	15,665,703	-1.67(-3.61%)
Feb 26, 2007	46.51	46.69	46.20	46.33	5,792,454	+0.00(+0.00%)
Feb 23, 2007	46.51	46.61	46.20	46.33	5,483,097	-0.36(-0.77%)
Feb 22, 2007	47.02	47.14	46.38	46.69	7,242,763	-0.30(-0.63%)
Feb 21, 2007	46.56	47.09	46.38	46.99	10,488,464	+0.21(+0.44%)
Feb 20, 2007	46.53	46.84	46.16	46.78	10,109,588	+0.17(+0.35%)
Feb 16, 2007	46.70	46.87	46.36	46.62	6,169,573	+0.03(+0.07%)
Feb 15, 2007	46.84	46.98	46.16	46.58	13,887,601	+1.01(+2.21%)
Feb 14, 2007	44.59	45.80	44.89	45.58	10,906,163	+0.99(+2.21%)
Feb 13, 2007	44.57	44.90	44.30	44.59	7,207,617	+0.09(+0.20%)
Feb 12, 2007	44.60	44.90	44.28	44.50	7,221,464	-0.14(-0.31%)
Feb 09, 2007	45.46	45.46	44.56	44.64	8,094,580	-0.57(-1.26%)
Feb 08, 2007	45.18	45.36	44.68	45.21	6,573,852	-0.01(-0.02%)
Feb 07, 2007	44.71	45.40	44.54	45.22	9,502,807	+0.84(+1.89%)
Feb 06, 2007	44.43	44.74	44.31	44.38	7,073,939	-0.05(-0.11%)
Feb 05, 2007	44.95	44.98	44.30	44.43	7,625,994	-0.52(-1.16%)
Feb 02, 2007	44.78	45.03	44.47	44.95	8,668,265	+0.18(+0.40%)

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.