Indicators

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.