Skip to main content

Caterpillar (NY: CAT )

364.82 +0.17 (+0.05%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.57 51.78 50.46 51.40 9,026,689 +0.79(+1.57%)
Oct 30, 2007 50.87 51.18 50.45 50.61 5,935,280 -0.30(-0.60%)
Oct 29, 2007 51.67 51.91 50.84 50.91 9,351,637 -0.79(-1.52%)
Oct 26, 2007 51.39 51.73 50.80 51.69 7,032,277 +0.25(+0.50%)
Oct 25, 2007 51.83 52.25 50.69 51.44 9,564,624 -0.77(-1.48%)
Oct 24, 2007 50.98 52.34 50.98 52.21 13,287,417 +0.94(+1.84%)
Oct 23, 2007 50.84 51.39 50.35 51.27 10,380,293 +0.63(+1.25%)
Oct 22, 2007 50.05 51.05 49.34 50.63 14,937,710 -0.05(-0.10%)
Oct 19, 2007 51.40 52.15 50.15 50.68 28,615,750 -2.82(-5.27%)
Oct 18, 2007 52.91 53.56 51.84 53.50 11,307,910 +0.37(+0.69%)
Oct 17, 2007 53.97 54.33 52.53 53.13 10,604,521 -0.43(-0.80%)
Oct 16, 2007 54.08 54.41 53.25 53.56 9,173,741 -0.75(-1.38%)
Oct 15, 2007 55.18 55.18 53.56 54.31 9,489,016 -1.01(-1.82%)
Oct 12, 2007 55.04 55.42 54.33 55.32 6,484,242 +0.59(+1.08%)
Oct 11, 2007 56.16 56.32 54.16 54.72 9,793,089 -1.18(-2.12%)
Oct 10, 2007 56.76 56.77 55.32 55.91 7,466,024 -0.93(-1.64%)
Oct 09, 2007 56.27 57.00 55.85 56.84 7,112,353 +0.81(+1.44%)
Oct 08, 2007 55.62 56.22 55.44 56.03 5,250,771 +0.70(+1.26%)
Oct 05, 2007 54.43 55.80 54.43 55.34 9,590,921 +1.16(+2.15%)
Oct 04, 2007 54.34 54.41 53.16 54.17 6,250,663 +0.06(+0.10%)
Oct 03, 2007 54.86 54.87 53.77 54.12 6,655,723 -0.74(-1.36%)
Oct 02, 2007 55.09 55.23 54.03 54.86 7,328,996 +0.06(+0.10%)
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.