Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 73.50 73.36 72.40 73.08 4,444,300 -0.42(-0.57%)
Feb 27, 2006 73.30 73.99 73.00 73.50 3,217,900 +0.80(+1.10%)
Feb 24, 2006 72.50 72.92 71.76 72.70 2,924,100 +0.35(+0.48%)
Feb 23, 2006 73.07 73.09 71.90 72.35 4,974,100 -0.71(-0.97%)
Feb 22, 2006 72.59 73.73 72.54 73.06 5,532,000 +0.47(+0.65%)
Feb 21, 2006 72.00 72.79 71.68 72.59 3,956,800 +0.54(+0.75%)
Feb 17, 2006 72.00 72.39 71.71 72.05 4,767,800 +0.09(+0.13%)
Feb 16, 2006 71.79 72.00 71.39 71.96 3,483,300 +0.36(+0.50%)
Feb 15, 2006 69.93 71.65 69.90 71.60 4,396,500 +1.38(+1.97%)
Feb 14, 2006 69.00 70.41 68.23 70.22 4,532,600 +1.60(+2.33%)
Feb 13, 2006 68.30 69.06 67.88 68.62 2,838,400 -0.13(-0.19%)
Feb 10, 2006 68.15 68.87 67.78 68.75 3,167,900 +0.30(+0.44%)
Feb 09, 2006 68.70 69.75 68.23 68.45 4,017,700 -0.36(-0.52%)
Feb 08, 2006 67.75 68.89 67.36 68.81 3,568,400 +1.65(+2.46%)
Feb 07, 2006 68.30 68.34 66.93 67.16 4,908,500 -1.54(-2.24%)
Feb 06, 2006 68.50 68.82 68.00 68.70 3,745,900 +0.57(+0.84%)
Feb 03, 2006 68.20 68.97 67.75 68.13 3,529,800 -0.26(-0.38%)
Feb 02, 2006 68.75 69.10 67.99 68.39 4,605,500 -0.85(-1.23%)
Feb 01, 2006 68.01 69.34 67.90 69.24 4,826,100 +1.34(+1.97%)
Jan 31, 2006 67.00 68.17 66.64 67.90 5,656,000 +0.89(+1.33%)
Jan 30, 2006 66.53 68.12 66.32 67.01 5,077,400 -0.52(-0.77%)
Jan 27, 2006 65.17 68.37 65.15 67.53 7,587,800 +2.36(+3.62%)
Jan 26, 2006 62.08 65.44 62.30 65.17 10,318,100 +3.10(+4.99%)
Jan 25, 2006 61.50 63.25 61.11 62.07 4,772,400 +0.72(+1.17%)
Jan 24, 2006 60.79 61.86 60.75 61.35 3,291,600 +0.31(+0.51%)
Jan 23, 2006 60.75 61.44 60.26 61.04 2,706,500 +0.26(+0.43%)
Jan 20, 2006 62.51 62.51 60.48 60.78 4,441,200 -1.73(-2.77%)
Jan 19, 2006 62.05 63.00 61.90 62.51 2,375,600 +0.64(+1.03%)
Jan 18, 2006 62.36 62.72 61.70 61.87 3,656,100 -1.09(-1.73%)
Jan 17, 2006 61.69 63.15 61.65 62.96 3,623,200 +0.63(+1.01%)
Jan 13, 2006 62.02 62.49 61.87 62.33 1,936,700 +0.12(+0.19%)
Jan 12, 2006 61.23 62.66 61.11 62.21 5,322,500 +0.88(+1.43%)
Jan 11, 2006 60.87 61.64 60.70 61.33 2,755,600 +0.03(+0.05%)
Jan 10, 2006 61.35 61.52 60.64 61.30 3,188,100 -0.25(-0.41%)
Jan 09, 2006 60.45 61.68 60.45 61.55 4,408,800 +1.10(+1.82%)
Jan 06, 2006 59.27 60.76 59.38 60.45 5,692,300 +1.18(+1.99%)
Jan 05, 2006 59.02 59.86 59.00 59.27 4,590,700 +0.00(+0.00%)
Jan 04, 2006 57.95 59.43 57.55 59.27 4,577,200 +1.47(+2.54%)
Jan 03, 2006 57.87 58.11 57.05 57.80 3,697,500 +0.03(+0.05%)
Dec 30, 2005 58.14 58.10 57.57 57.77 2,047,500 -0.37(-0.64%)
Dec 29, 2005 57.90 58.79 57.88 58.14 1,619,900 +0.30(+0.52%)
Dec 28, 2005 58.05 58.19 57.37 57.84 2,213,900 -0.05(-0.09%)
Dec 27, 2005 58.52 59.39 57.88 57.89 2,143,000 -0.62(-1.06%)
Dec 23, 2005 58.46 58.85 58.24 58.51 1,331,800 +0.06(+0.10%)
Dec 22, 2005 57.40 58.71 57.33 58.45 3,101,000 +1.37(+2.40%)
Dec 21, 2005 57.10 57.74 56.76 57.08 2,874,900 +0.34(+0.60%)
Dec 20, 2005 57.00 57.72 56.58 56.74 3,488,000 -0.09(-0.16%)
Dec 19, 2005 58.65 59.00 56.36 56.83 5,654,700 -2.81(-4.71%)
Dec 16, 2005 59.00 59.75 58.82 59.64 5,106,000 +0.93(+1.58%)
Dec 15, 2005 58.76 59.50 58.62 58.71 2,555,400 -0.04(-0.07%)
Dec 14, 2005 58.73 59.00 58.10 58.75 2,373,800 -0.22(-0.37%)
Dec 13, 2005 57.93 59.42 57.80 58.97 2,670,600 +0.94(+1.62%)
Dec 12, 2005 58.02 58.54 58.00 58.03 1,381,800 -0.06(-0.10%)
Dec 09, 2005 57.59 58.41 57.31 58.09 2,288,300 +0.75(+1.31%)
Dec 08, 2005 57.63 58.19 57.07 57.34 2,813,800 -0.44(-0.76%)
Dec 07, 2005 58.80 59.08 57.50 57.78 3,075,400 -1.02(-1.73%)
Dec 06, 2005 58.25 59.29 57.99 58.80 2,689,400 +0.47(+0.81%)
Dec 05, 2005 58.65 59.14 57.82 58.33 3,191,600 -0.48(-0.82%)
Dec 02, 2005 58.90 59.45 58.40 58.81 2,262,100 -0.19(-0.32%)
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.