Caterpillar (NY: CAT )

164.21 -3.55 (-2.12%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 66.70 67.69 66.65 67.03 6,216,000 +0.84(+1.27%)
Mar 29, 2007 66.67 66.91 65.63 66.19 3,752,400 -0.05(-0.08%)
Mar 28, 2007 66.55 66.74 65.75 66.24 4,428,700 -0.64(-0.96%)
Mar 27, 2007 66.31 67.04 66.14 66.88 4,266,500 +0.04(+0.06%)
Mar 26, 2007 67.45 67.72 66.26 66.84 7,645,478 -0.04(-0.06%)
Mar 23, 2007 66.65 67.43 66.60 66.88 3,955,397 +0.34(+0.51%)
Mar 22, 2007 66.62 66.87 65.94 66.54 4,674,107 +0.33(+0.50%)
Mar 21, 2007 65.10 66.45 64.99 66.21 5,864,324 +1.35(+2.08%)
Mar 20, 2007 64.17 65.18 64.01 64.86 4,730,600 +0.69(+1.08%)
Mar 19, 2007 64.65 64.75 63.89 64.17 5,075,902 +1.01(+1.60%)
Mar 16, 2007 63.72 64.11 62.90 63.16 5,214,007 -0.30(-0.47%)
Mar 15, 2007 63.49 63.91 63.17 63.46 4,547,500 -0.18(-0.28%)
Mar 14, 2007 63.21 63.78 62.58 63.64 6,611,900 +0.30(+0.47%)
Mar 13, 2007 64.57 64.65 63.18 63.34 6,294,800 -1.23(-1.90%)
Mar 12, 2007 64.02 64.89 63.63 64.57 4,949,100 +0.17(+0.26%)
Mar 09, 2007 64.46 64.80 64.01 64.40 3,267,000 +0.10(+0.16%)
Mar 08, 2007 64.56 64.99 64.00 64.30 4,206,200 +0.07(+0.11%)
Mar 07, 2007 63.73 64.65 63.63 64.23 5,284,300 +0.61(+0.96%)
Mar 06, 2007 63.56 64.13 63.19 63.62 5,360,600 +0.45(+0.71%)
Mar 05, 2007 62.52 63.80 62.34 63.17 6,713,510 +0.13(+0.21%)
Mar 02, 2007 63.40 64.16 62.94 63.04 6,037,300 -0.86(-1.35%)
Mar 01, 2007 63.90 64.29 62.75 63.90 7,994,165 -0.53(-0.82%)
Feb 28, 2007 64.67 65.06 63.01 64.43 9,555,400 -0.40(-0.62%)
Feb 27, 2007 66.05 66.17 63.51 64.83 10,791,800 -2.43(-3.61%)
Feb 26, 2007 67.51 67.77 67.07 67.26 3,990,310 +0.00(+0.00%)
Feb 23, 2007 67.51 67.66 67.07 67.26 3,777,200 -0.52(-0.77%)
Feb 22, 2007 68.25 68.43 67.33 67.78 4,989,400 -0.43(-0.63%)
Feb 21, 2007 67.59 68.36 67.33 68.21 7,225,300 +0.30(+0.44%)
Feb 20, 2007 67.54 68.00 67.01 67.91 6,964,300 +0.24(+0.35%)
Feb 16, 2007 67.79 68.04 67.30 67.67 4,250,100 +0.05(+0.07%)
Feb 15, 2007 68.00 68.20 67.00 67.62 9,566,900 +1.46(+2.21%)
Feb 14, 2007 64.73 66.48 65.17 66.16 7,513,045 +1.43(+2.21%)
Feb 13, 2007 64.70 65.18 64.31 64.73 4,965,188 +0.13(+0.20%)
Feb 12, 2007 64.75 65.18 64.28 64.60 4,974,727 -0.20(-0.31%)
Feb 09, 2007 65.99 65.99 64.69 64.80 5,576,200 -0.83(-1.26%)
Feb 08, 2007 65.58 65.85 64.86 65.63 4,528,600 -0.01(-0.02%)
Feb 07, 2007 64.90 65.90 64.65 65.64 6,546,300 +1.22(+1.89%)
Feb 06, 2007 64.50 64.95 64.32 64.42 4,873,100 -0.07(-0.11%)
Feb 05, 2007 65.25 65.30 64.31 64.49 5,253,400 -0.76(-1.16%)
Feb 02, 2007 65.00 65.37 64.55 65.25 5,971,400 +0.26(+0.40%)
Feb 01, 2007 64.80 65.25 64.45 64.99 10,272,800 +0.92(+1.44%)
Jan 31, 2007 63.14 64.34 62.98 64.07 9,638,100 +1.19(+1.89%)
Jan 30, 2007 62.15 63.16 61.96 62.88 8,941,500 +1.18(+1.91%)
Jan 29, 2007 61.29 62.29 61.07 61.70 9,608,800 +0.61(+1.00%)
Jan 26, 2007 61.26 61.42 60.50 61.09 12,450,500 +1.46(+2.45%)
Jan 25, 2007 59.85 60.12 59.38 59.63 7,482,200 -0.10(-0.17%)
Jan 24, 2007 59.79 60.12 59.05 59.73 8,014,800 +0.17(+0.29%)
Jan 23, 2007 58.43 59.56 58.17 59.56 8,587,300 +1.39(+2.39%)
Jan 22, 2007 59.37 59.53 57.98 58.17 9,881,100 -1.20(-2.02%)
Jan 19, 2007 60.10 60.20 59.28 59.37 5,561,600 -0.53(-0.88%)
Jan 18, 2007 59.60 60.30 59.60 59.90 7,027,500 -0.01(-0.02%)
Jan 17, 2007 59.36 60.68 59.25 59.91 7,255,600 +0.67(+1.13%)
Jan 16, 2007 59.87 59.93 59.10 59.24 6,842,100 -0.50(-0.84%)
Jan 12, 2007 59.66 59.90 59.20 59.74 6,560,800 -0.26(-0.43%)
Jan 11, 2007 60.14 60.58 59.90 60.00 7,440,900 -0.32(-0.53%)
Jan 10, 2007 60.19 60.39 59.85 60.32 6,825,100 -0.30(-0.49%)
Jan 09, 2007 60.46 60.70 60.00 60.62 3,928,300 +0.33(+0.55%)
Jan 08, 2007 60.09 60.57 59.86 60.29 3,942,900 +0.07(+0.12%)
Jan 05, 2007 60.77 60.92 59.95 60.22 6,267,100 -0.78(-1.28%)
Jan 04, 2007 61.25 61.28 60.34 61.00 4,058,900 -0.16(-0.26%)
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.