Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.06 31.15 30.47 30.75 15,434,488 -0.95(-3.00%)
Aug 28, 2009 32.29 32.58 31.40 31.70 11,151,714 -0.25(-0.79%)
Aug 27, 2009 31.90 32.14 31.16 31.95 12,240,131 -0.12(-0.36%)
Aug 26, 2009 32.38 32.41 31.73 32.07 11,640,308 -0.39(-1.21%)
Aug 25, 2009 32.43 32.80 32.14 32.46 14,108,202 +0.18(+0.57%)
Aug 24, 2009 32.51 33.21 32.13 32.28 14,399,742 +0.18(+0.55%)
Aug 21, 2009 31.24 32.12 30.96 32.10 18,167,510 +1.22(+3.96%)
Aug 20, 2009 30.49 30.97 30.31 30.88 10,148,953 +0.22(+0.73%)
Aug 19, 2009 29.86 31.05 29.59 30.66 13,334,314 +0.04(+0.13%)
Aug 18, 2009 30.00 30.73 29.90 30.62 13,101,814 +0.93(+3.13%)
Aug 17, 2009 30.37 30.37 29.37 29.69 16,774,086 -1.53(-4.91%)
Aug 14, 2009 32.01 32.07 30.84 31.22 13,419,369 -0.79(-2.48%)
Aug 13, 2009 32.59 32.62 31.65 32.01 14,153,642 -0.28(-0.86%)
Aug 12, 2009 31.15 32.61 30.95 32.29 16,892,440 +0.88(+2.81%)
Aug 11, 2009 31.74 31.76 30.56 31.41 19,288,996 -0.59(-1.85%)
Aug 10, 2009 32.30 32.71 31.62 32.00 17,026,078 -0.43(-1.32%)
Aug 07, 2009 32.54 32.73 32.18 32.43 22,624,302 +0.43(+1.36%)
Aug 06, 2009 31.98 32.44 31.60 31.99 18,044,482 +0.34(+1.07%)
Aug 05, 2009 32.41 32.63 31.51 31.65 22,975,712 -0.67(-2.06%)
Aug 04, 2009 30.85 32.54 30.78 32.32 37,313,152 +1.73(+5.64%)
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.