Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 54.06 54.35 53.65 54.13 8,329,483 +0.07(+0.13%)
May 30, 2007 51.68 54.17 51.87 54.06 12,381,787 +1.88(+3.60%)
May 29, 2007 52.29 52.57 51.86 52.18 5,535,729 +0.03(+0.05%)
May 25, 2007 51.92 52.76 51.91 52.16 4,844,673 +0.19(+0.37%)
May 24, 2007 52.38 53.03 51.72 51.96 9,168,633 -0.41(-0.79%)
May 23, 2007 52.32 53.22 52.22 52.38 8,249,118 +0.36(+0.69%)
May 22, 2007 51.56 52.17 51.51 52.02 6,053,298 +0.45(+0.88%)
May 21, 2007 51.50 51.85 51.20 51.56 6,453,512 +0.06(+0.11%)
May 18, 2007 51.56 51.84 51.30 51.51 7,547,606 -0.05(-0.09%)
May 17, 2007 52.32 51.80 50.87 51.56 10,780,241 -0.76(-1.46%)
May 16, 2007 52.70 52.90 51.76 52.32 8,560,880 -0.04(-0.08%)
May 15, 2007 52.42 52.93 52.21 52.36 8,149,524 -0.20(-0.38%)
May 14, 2007 51.58 52.67 51.39 52.56 11,675,955 +0.98(+1.90%)
May 11, 2007 51.05 51.67 50.87 51.58 8,055,216 +0.74(+1.45%)
May 10, 2007 51.33 51.60 50.57 50.85 6,581,285 -0.65(-1.26%)
May 09, 2007 50.56 51.50 50.49 51.49 8,204,362 +0.91(+1.80%)
May 08, 2007 50.06 50.87 49.76 50.58 6,602,740 +0.52(+1.05%)
May 07, 2007 50.36 50.58 49.86 50.06 5,272,884 -0.30(-0.59%)
May 04, 2007 50.67 51.10 50.17 50.36 5,035,194 -0.18(-0.35%)
May 03, 2007 50.50 50.76 50.21 50.54 6,313,723 -0.03(-0.05%)
May 02, 2007 50.50 51.18 50.39 50.56 6,261,589 +0.11(+0.22%)
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.