Skip to main content

Caterpillar (NY: CAT )

372.88 +17.76 (+5.00%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 23.07 24.40 23.02 23.85 29,993,416 +1.27(+5.61%)
Apr 29, 2009 22.23 22.89 22.12 22.58 17,875,440 +0.61(+2.78%)
Apr 28, 2009 22.12 22.49 21.72 21.97 12,652,490 -0.41(-1.83%)
Apr 27, 2009 21.94 22.86 21.91 22.38 14,393,715 -0.16(-0.71%)
Apr 24, 2009 21.88 22.92 21.61 22.54 23,582,424 +0.79(+3.64%)
Apr 23, 2009 21.94 21.94 21.09 21.75 24,301,942 +0.00(+0.00%)
Apr 22, 2009 21.15 23.41 21.05 21.75 44,259,788 +0.73(+3.48%)
Apr 21, 2009 19.42 21.25 19.10 21.02 44,051,960 +0.59(+2.89%)
Apr 20, 2009 21.19 21.19 20.22 20.43 21,423,056 -1.21(-5.61%)
Apr 17, 2009 21.90 21.93 20.92 21.64 21,970,358 -0.28(-1.28%)
Apr 16, 2009 21.78 22.20 21.00 21.92 24,208,602 +0.07(+0.34%)
Apr 15, 2009 21.57 21.97 21.22 21.85 16,962,712 +0.21(+0.98%)
Apr 14, 2009 21.62 22.46 21.45 21.64 16,675,354 -0.30(-1.39%)
Apr 13, 2009 21.34 22.21 20.83 21.94 18,826,666 +0.42(+1.97%)
Apr 09, 2009 20.19 21.64 20.19 21.52 27,462,986 +1.95(+9.98%)
Apr 08, 2009 19.70 20.08 19.11 19.57 19,358,256 +0.08(+0.41%)
Apr 07, 2009 20.11 20.18 19.44 19.49 19,882,790 -1.23(-5.94%)
Apr 06, 2009 20.99 21.18 20.00 20.72 16,725,066 -0.56(-2.61%)
Apr 03, 2009 20.91 21.64 20.46 21.27 20,664,132 +0.40(+1.93%)
Apr 02, 2009 20.04 21.16 19.85 20.87 32,706,584 +1.69(+8.80%)
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.