Indicators

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.72	16.70	15.55	16.29	0	+0.25(+1.57%)
Feb 26, 2009	16.81	17.02	15.98	16.03	21,610,396	-0.53(-3.20%)
Feb 25, 2009	17.23	17.24	16.12	16.56	26,803,472	-0.67(-3.88%)
Feb 24, 2009	16.71	17.42	16.16	17.23	33,779,412	+0.61(+3.66%)
Feb 23, 2009	18.04	18.04	16.58	16.62	24,624,492	-1.02(-5.78%)
Feb 20, 2009	17.30	18.05	17.22	17.64	29,824,276	-0.24(-1.33%)
Feb 19, 2009	19.16	19.18	17.77	17.88	26,956,326	-0.94(-4.99%)
Feb 18, 2009	19.30	19.34	18.38	18.82	26,995,490	-0.36(-1.86%)
Feb 17, 2009	20.05	20.18	18.87	19.18	33,536,576	-1.30(-6.33%)
Feb 13, 2009	20.78	21.07	20.41	20.47	15,397,096	-0.05(-0.26%)
Feb 12, 2009	20.35	20.57	19.87	20.53	20,645,776	-0.07(-0.35%)
Feb 11, 2009	20.75	21.13	20.28	20.60	15,935,613	+0.14(+0.68%)
Feb 10, 2009	21.74	22.04	20.26	20.46	26,000,982	-1.19(-5.50%)
Feb 09, 2009	22.15	22.23	21.44	21.65	13,698,292	-0.37(-1.68%)
Feb 06, 2009	21.43	22.40	21.31	22.02	25,705,414	+1.11(+5.28%)
Feb 05, 2009	20.08	21.23	19.98	20.92	26,889,006	+0.67(+3.30%)
Feb 04, 2009	20.14	20.89	19.98	20.25	26,321,360	+0.40(+2.03%)
Feb 03, 2009	19.73	20.53	19.73	19.85	28,533,218	-0.20(-0.99%)

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.