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 (%)
Nov 30, 2005 39.58 39.95 39.40 39.80 3,920,272 +0.47(+1.19%)
Nov 29, 2005 39.58 39.82 39.22 39.34 4,932,494 -0.24(-0.61%)
Nov 28, 2005 39.94 40.11 39.35 39.58 3,194,893 -0.34(-0.86%)
Nov 25, 2005 39.97 40.29 39.88 39.92 1,183,804 -0.04(-0.10%)
Nov 23, 2005 40.37 40.38 39.86 39.96 3,939,579 -0.52(-1.28%)
Nov 22, 2005 39.76 40.58 39.54 40.48 4,669,749 +0.72(+1.82%)
Nov 21, 2005 39.34 39.82 39.05 39.76 3,869,320 +0.30(+0.75%)
Nov 18, 2005 39.96 39.96 39.18 39.46 5,915,538 -0.13(-0.33%)
Nov 17, 2005 39.09 39.61 38.98 39.59 6,241,719 +0.51(+1.30%)
Nov 16, 2005 38.51 39.45 38.51 39.08 6,645,418 +0.57(+1.48%)
Nov 15, 2005 38.16 38.55 38.15 38.51 5,694,745 +0.32(+0.85%)
Nov 14, 2005 37.75 38.23 37.63 38.18 4,426,020 +0.39(+1.02%)
Nov 11, 2005 37.76 37.88 37.39 37.80 2,717,597 +0.12(+0.33%)
Nov 10, 2005 37.15 37.83 37.08 37.67 4,267,212 +0.41(+1.09%)
Nov 09, 2005 37.38 37.57 37.10 37.27 4,092,435 -0.10(-0.28%)
Nov 08, 2005 37.37 37.67 37.01 37.37 5,229,062 +0.00(+0.00%)
Nov 07, 2005 36.89 37.65 36.79 37.37 4,635,345 +0.48(+1.31%)
Nov 04, 2005 37.03 37.16 36.79 36.89 4,653,781 +0.05(+0.13%)
Nov 03, 2005 37.27 37.55 36.82 36.84 8,995,027 -0.14(-0.39%)
Nov 02, 2005 36.41 37.21 36.38 36.99 6,199,041 +0.67(+1.84%)
Nov 01, 2005 36.24 36.63 36.06 36.32 9,492,936 +0.09(+0.25%)
Oct 31, 2005 35.82 36.61 35.60 36.23 9,581,340 +1.05(+2.98%)
Oct 28, 2005 34.55 35.38 34.31 35.18 6,254,784 +0.81(+2.34%)
Oct 27, 2005 34.75 34.86 34.27 34.38 7,672,881 -0.45(-1.29%)
Oct 26, 2005 34.65 35.24 34.42 34.82 6,786,952 +0.18(+0.52%)
Oct 25, 2005 34.74 34.87 34.43 34.64 10,058,200 -0.01(-0.04%)
Oct 24, 2005 34.10 34.69 34.07 34.66 12,429,293 +0.96(+2.84%)
Oct 21, 2005 34.07 34.73 33.24 33.70 39,719,068 -3.52(-9.46%)
Oct 20, 2005 38.01 38.92 36.78 37.22 6,093,653 -0.96(-2.53%)
Oct 19, 2005 37.18 38.20 36.74 38.18 4,601,087 +1.01(+2.72%)
Oct 18, 2005 37.80 37.81 37.17 37.17 5,131,658 -0.74(-1.94%)
Oct 17, 2005 38.03 38.16 37.52 37.91 4,771,218 +0.20(+0.53%)
Oct 14, 2005 37.48 37.83 37.43 37.71 6,291,655 +0.51(+1.37%)
Oct 13, 2005 37.59 37.86 36.70 37.20 8,910,251 -0.52(-1.39%)
Oct 12, 2005 38.34 38.74 37.54 37.72 7,759,689 -0.55(-1.44%)
Oct 11, 2005 38.48 38.95 38.23 38.27 4,784,863 -0.01(-0.02%)
Oct 10, 2005 38.96 39.13 37.94 38.28 4,782,250 -0.72(-1.85%)
Oct 07, 2005 38.25 39.20 38.23 39.00 5,215,707 +0.99(+2.59%)
Oct 06, 2005 38.82 38.82 37.54 38.02 9,196,658 -0.71(-1.83%)
Oct 05, 2005 39.13 39.72 38.73 38.73 5,749,036 -1.07(-2.70%)
Oct 04, 2005 40.58 41.22 39.80 39.80 4,628,377 -0.85(-2.08%)
Oct 03, 2005 40.48 40.80 40.33 40.65 3,772,206 +0.18(+0.44%)
Sep 30, 2005 40.15 40.74 39.96 40.47 5,803,908 +0.52(+1.31%)
Sep 29, 2005 39.65 40.12 39.45 39.95 4,475,666 +0.30(+0.76%)
Sep 28, 2005 40.46 41.03 39.27 39.65 5,615,776 -0.81(-1.99%)
Sep 27, 2005 40.23 40.62 39.89 40.45 4,990,559 +0.26(+0.65%)
Sep 26, 2005 40.23 40.33 39.67 40.19 6,796,532 -0.40(-0.98%)
Sep 23, 2005 40.73 40.71 40.06 40.59 4,624,023 +0.63(+1.59%)
Sep 22, 2005 39.96 40.37 39.80 39.96 6,183,799 +0.61(+1.56%)
Sep 21, 2005 39.14 39.67 38.83 39.34 6,130,524 +0.21(+0.53%)
Sep 20, 2005 39.58 39.83 39.05 39.14 5,451,887 -0.11(-0.28%)
Sep 19, 2005 39.75 40.04 39.02 39.25 4,922,913 -0.52(-1.30%)
Sep 16, 2005 39.96 40.07 39.32 39.76 7,073,068 -0.01(-0.03%)
Sep 15, 2005 40.18 40.32 39.51 39.78 3,986,612 -0.39(-0.96%)
Sep 14, 2005 40.92 41.05 40.07 40.16 4,340,374 -0.76(-1.85%)
Sep 13, 2005 40.86 41.25 40.57 40.92 5,362,902 +0.08(+0.19%)
Sep 12, 2005 40.61 40.84 40.47 40.84 3,538,929 +0.30(+0.73%)
Sep 09, 2005 40.47 40.61 40.24 40.55 3,825,336 +0.37(+0.91%)
Sep 08, 2005 40.09 40.80 39.87 40.18 5,777,198 -0.51(-1.25%)
Sep 07, 2005 40.61 40.73 40.29 40.69 7,203,424 +0.39(+0.96%)
Sep 06, 2005 40.31 40.51 39.58 40.31 11,306,893 +0.18(+0.45%)
Sep 02, 2005 39.40 40.51 39.27 40.13 10,164,895 +0.90(+2.30%)
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.