Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 50.67 50.92 49.95 50.03 7,578,923 -0.79(-1.55%)
Apr 27, 2007 50.01 51.05 49.94 50.81 9,449,358 +0.52(+1.04%)
Apr 26, 2007 50.32 50.52 50.02 50.29 6,546,437 -0.16(-0.31%)
Apr 25, 2007 50.29 50.63 49.61 50.45 8,426,240 +0.29(+0.58%)
Apr 24, 2007 49.53 50.25 49.48 50.16 9,930,537 +0.66(+1.34%)
Apr 23, 2007 49.74 50.29 49.42 49.50 15,617,959 +0.02(+0.04%)
Apr 20, 2007 49.62 50.17 48.71 49.48 27,602,402 +2.20(+4.66%)
Apr 19, 2007 47.33 47.48 46.90 47.27 10,108,838 -0.52(-1.08%)
Apr 18, 2007 47.13 48.13 47.13 47.79 13,746,241 +1.18(+2.53%)
Apr 17, 2007 46.16 46.68 46.02 46.61 11,495,452 +0.52(+1.14%)
Apr 16, 2007 46.18 46.38 45.79 46.09 7,441,529 +0.08(+0.16%)
Apr 13, 2007 46.12 46.18 45.69 46.01 5,007,672 +0.10(+0.23%)
Apr 12, 2007 45.53 45.98 45.37 45.91 5,832,428 +0.20(+0.44%)
Apr 11, 2007 46.16 46.27 45.50 45.71 5,486,773 -0.41(-0.90%)
Apr 10, 2007 46.29 46.53 45.74 46.12 5,371,010 -0.27(-0.58%)
Apr 09, 2007 46.68 46.97 46.21 46.39 5,488,105 -0.20(-0.43%)
Apr 05, 2007 46.49 46.84 46.43 46.59 5,273,202 +0.10(+0.22%)
Apr 04, 2007 46.32 46.68 46.11 46.49 4,728,395 +0.17(+0.36%)
Apr 03, 2007 46.30 46.64 46.04 46.32 7,353,022 +0.34(+0.73%)
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.