Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.61 39.96 39.57 39.75 3,646,802 +0.01(+0.03%)
Dec 28, 2006 39.78 40.09 39.71 39.74 3,706,821 -0.10(-0.26%)
Dec 27, 2006 39.54 39.91 39.47 39.84 4,279,700 +0.37(+0.94%)
Dec 26, 2006 39.21 39.62 39.21 39.47 2,982,583 +0.20(+0.51%)
Dec 22, 2006 39.41 39.46 39.11 39.27 4,301,609 -0.14(-0.36%)
Dec 21, 2006 39.63 39.88 39.13 39.41 5,013,041 -0.36(-0.91%)
Dec 20, 2006 39.80 40.11 39.47 39.78 8,649,661 -0.10(-0.24%)
Dec 19, 2006 39.84 40.18 39.63 39.87 6,642,037 -0.26(-0.65%)
Dec 18, 2006 40.29 40.57 39.96 40.13 8,188,024 +0.06(+0.16%)
Dec 15, 2006 40.60 40.66 40.02 40.07 8,892,976 -0.19(-0.48%)
Dec 14, 2006 39.98 40.49 39.87 40.26 8,258,226 +0.41(+1.02%)
Dec 13, 2006 40.50 40.51 39.72 39.85 7,884,227 -0.51(-1.27%)
Dec 12, 2006 40.83 41.03 39.90 40.37 10,334,972 -0.51(-1.25%)
Dec 11, 2006 41.22 41.26 40.61 40.88 7,251,175 -0.21(-0.52%)
Dec 08, 2006 40.83 41.40 40.83 41.09 6,323,891 +0.26(+0.63%)
Dec 07, 2006 40.99 41.45 40.67 40.83 8,320,251 -0.03(-0.08%)
Dec 06, 2006 40.38 40.90 40.21 40.86 9,359,858 +0.58(+1.45%)
Dec 05, 2006 39.86 40.51 39.79 40.28 6,956,326 +0.43(+1.07%)
Dec 04, 2006 39.79 40.05 39.50 39.85 7,637,826 +0.19(+0.49%)
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.