Indicators

Caterpillar (NY: CAT )

364.94 +7.33 (+2.05%)

Streaming Delayed Price Updated: 10:53 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	24.00	24.45	23.88	24.34	16,138,962	+0.60(+2.52%)
May 28, 2009	23.88	23.89	22.95	23.74	22,026,864	-0.32(-1.31%)
May 27, 2009	24.37	24.43	23.92	24.06	19,694,006	+0.03(+0.14%)
May 26, 2009	23.60	24.60	23.36	24.02	20,094,676	+0.47(+2.01%)
May 22, 2009	24.74	24.78	23.47	23.55	20,825,566	-0.84(-3.46%)
May 21, 2009	25.23	25.40	24.28	24.39	20,554,196	-1.21(-4.72%)
May 20, 2009	26.14	26.97	25.51	25.60	20,114,296	-0.25(-0.98%)
May 19, 2009	26.28	26.43	25.77	25.86	15,354,736	-0.08(-0.29%)
May 18, 2009	25.07	25.96	24.79	25.93	16,044,118	+1.40(+5.71%)
May 15, 2009	24.75	25.36	24.13	24.53	20,414,728	-0.23(-0.91%)
May 14, 2009	24.62	25.25	24.28	24.76	17,563,090	-0.01(-0.03%)
May 13, 2009	25.38	25.42	24.56	24.76	19,547,010	-1.36(-5.20%)
May 12, 2009	26.59	26.77	25.49	26.12	17,366,116	-0.25(-0.96%)
May 11, 2009	26.60	26.82	26.13	26.38	13,820,743	-0.83(-3.05%)
May 08, 2009	26.42	27.40	26.27	27.21	22,664,538	+1.18(+4.54%)
May 07, 2009	27.83	28.11	25.54	26.03	24,727,144	-1.43(-5.20%)
May 06, 2009	27.41	27.89	26.36	27.46	21,497,376	+0.40(+1.50%)
May 05, 2009	26.32	27.17	26.25	27.05	19,828,356	+0.64(+2.42%)
May 04, 2009	26.03	26.71	25.81	26.41	20,979,184	+0.84(+3.27%)

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.