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 (%)
Sep 29, 2006	43.42	43.46	42.61	42.65	6,603,464	-0.51(-1.19%)
Sep 28, 2006	42.54	43.16	42.24	43.16	9,065,936	+0.59(+1.39%)
Sep 27, 2006	42.71	43.33	42.22	42.57	7,765,115	-0.14(-0.33%)
Sep 26, 2006	41.71	43.13	41.67	42.71	11,760,768	+1.02(+2.44%)
Sep 25, 2006	40.81	42.06	40.68	41.69	11,849,022	+1.01(+2.49%)
Sep 22, 2006	41.83	41.92	40.24	40.68	17,177,896	-1.15(-2.74%)
Sep 21, 2006	43.02	43.03	41.63	41.83	13,814,987	-0.87(-2.03%)
Sep 20, 2006	43.39	43.59	42.68	42.70	7,565,464	-0.44(-1.02%)
Sep 19, 2006	43.78	43.81	42.71	43.14	6,168,212	-0.28(-0.64%)
Sep 18, 2006	42.79	43.81	42.45	43.42	8,755,041	+1.01(+2.38%)
Sep 15, 2006	42.97	42.97	42.32	42.41	9,888,456	-0.05(-0.12%)
Sep 14, 2006	42.99	43.21	42.42	42.46	5,398,304	-0.53(-1.24%)
Sep 13, 2006	42.23	43.52	42.22	42.99	11,005,054	+0.76(+1.81%)
Sep 12, 2006	42.61	42.80	41.87	42.23	18,639,024	-0.23(-0.55%)
Sep 11, 2006	43.43	43.43	42.35	42.46	12,178,585	-1.17(-2.69%)
Sep 08, 2006	44.14	44.20	43.60	43.63	6,654,534	-0.29(-0.65%)
Sep 07, 2006	44.36	44.49	43.88	43.92	8,017,379	-0.89(-1.98%)
Sep 06, 2006	44.73	45.63	44.73	44.81	8,623,740	-0.36(-0.79%)
Sep 05, 2006	44.62	45.28	44.05	45.16	13,122,224	+1.56(+3.58%)

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.