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 (%)
Apr 30, 2008 82.35 83.31 81.65 81.88 6,032,051 +0.37(+0.45%)
Apr 29, 2008 82.76 83.09 81.40 81.51 4,509,976 -1.52(-1.83%)
Apr 28, 2008 82.60 83.60 82.30 83.03 4,684,081 +0.78(+0.95%)
Apr 25, 2008 82.53 82.89 81.21 82.25 4,088,873 +0.43(+0.53%)
Apr 24, 2008 81.68 82.50 80.52 81.82 5,305,692 +0.24(+0.29%)
Apr 23, 2008 82.50 82.77 81.37 81.58 4,135,470 -0.43(-0.52%)
Apr 22, 2008 83.14 83.34 81.35 82.01 5,720,032 -1.32(-1.58%)
Apr 21, 2008 83.89 84.45 82.05 83.33 9,814,362 -1.95(-2.29%)
Apr 18, 2008 81.03 85.45 81.00 85.28 20,118,184 +6.69(+8.51%)
Apr 17, 2008 77.85 80.00 77.61 78.59 9,966,820 -0.43(-0.54%)
Apr 16, 2008 76.75 79.17 76.52 79.02 7,640,159 +3.07(+4.04%)
Apr 15, 2008 76.09 76.75 74.91 75.95 5,458,413 +0.41(+0.54%)
Apr 14, 2008 74.79 76.02 74.70 75.54 4,446,922 +0.74(+0.99%)
Apr 11, 2008 75.12 75.85 74.38 74.80 9,044,894 -0.91(-1.20%)
Apr 10, 2008 76.02 76.93 75.50 75.71 6,994,564 -0.45(-0.59%)
Apr 09, 2008 77.74 77.74 75.65 76.16 4,582,895 -1.43(-1.84%)
Apr 08, 2008 76.85 77.92 76.47 77.59 4,019,020 +0.34(+0.44%)
Apr 07, 2008 78.25 78.45 76.97 77.25 5,320,819 -0.58(-0.75%)
Apr 04, 2008 76.86 78.57 76.85 77.83 4,885,171 +0.76(+0.99%)
Apr 03, 2008 78.19 78.36 76.78 77.07 7,971,421 -1.44(-1.83%)
Apr 02, 2008 79.85 79.98 78.09 78.51 8,160,175 -1.47(-1.84%)
Apr 01, 2008 78.89 79.99 78.79 79.98 9,342,915 +1.69(+2.16%)
Mar 31, 2008 77.00 78.63 77.00 78.29 6,068,683 +1.20(+1.56%)
Mar 28, 2008 77.37 78.00 76.44 77.09 4,421,221 +0.06(+0.08%)
Mar 27, 2008 77.68 78.00 76.71 77.03 7,068,285 -0.33(-0.43%)
Mar 26, 2008 76.04 77.61 75.87 77.36 7,499,201 +0.72(+0.94%)
Mar 25, 2008 76.39 76.94 75.32 76.64 5,211,345 +0.61(+0.80%)
Mar 24, 2008 74.06 76.50 74.06 76.03 5,373,931 +2.21(+2.99%)
Mar 21, 2008 74.11 74.28 72.80 73.82 9,260,335 -0.04(-0.06%)
Mar 20, 2008 74.11 74.28 72.80 73.86 9,260,335 +0.13(+0.18%)
Mar 19, 2008 76.62 77.00 73.73 73.73 7,377,312 -3.14(-4.08%)
Mar 18, 2008 75.72 76.87 74.63 76.87 9,404,880 +2.41(+3.24%)
Mar 17, 2008 72.87 75.22 72.51 74.46 8,913,506 -0.33(-0.44%)
Mar 14, 2008 76.50 76.80 73.48 74.79 8,571,091 -0.88(-1.16%)
Mar 13, 2008 74.27 76.05 73.33 75.67 8,559,629 +0.42(+0.56%)
Mar 12, 2008 73.80 76.64 73.75 75.25 14,346,147 +2.64(+3.64%)
Mar 11, 2008 69.52 72.73 69.52 72.61 7,777,408 +3.89(+5.66%)
Mar 10, 2008 70.00 70.31 68.30 68.72 7,145,935 -1.12(-1.60%)
Mar 07, 2008 70.04 71.11 68.90 69.84 6,961,008 -0.91(-1.29%)
Mar 06, 2008 71.64 71.84 70.64 70.75 5,442,533 -1.10(-1.53%)
Mar 05, 2008 72.02 72.77 70.89 71.85 7,258,776 +0.11(+0.15%)
Mar 04, 2008 72.67 72.88 70.47 71.74 7,998,382 -1.46(-1.99%)
Mar 03, 2008 72.10 73.61 72.10 73.20 6,104,642 +0.87(+1.20%)
Feb 29, 2008 73.77 74.34 72.00 72.33 8,823,431 -2.06(-2.77%)
Feb 28, 2008 73.83 74.70 73.15 74.39 6,024,477 +0.17(+0.23%)
Feb 27, 2008 73.00 75.19 72.53 74.22 7,163,240 +0.92(+1.26%)
Feb 26, 2008 72.00 73.76 71.78 73.30 6,203,895 +1.05(+1.45%)
Feb 25, 2008 71.25 72.33 70.63 72.25 5,190,057 +1.07(+1.50%)
Feb 22, 2008 70.95 71.65 69.82 71.18 5,231,470 +0.39(+0.55%)
Feb 21, 2008 71.99 72.18 70.55 70.79 5,371,117 -0.46(-0.65%)
Feb 20, 2008 69.93 71.50 69.46 71.25 4,717,696 +0.85(+1.21%)
Feb 19, 2008 70.61 71.11 69.86 70.40 5,415,268 +0.45(+0.64%)
Feb 18, 2008 70.00 70.34 69.18 69.95 0 +0.00(+0.00%)
Feb 15, 2008 70.00 70.34 69.18 69.95 5,355,755 -0.49(-0.70%)
Feb 14, 2008 71.53 71.99 70.19 70.44 5,418,715 -1.21(-1.69%)
Feb 13, 2008 70.61 71.91 70.15 71.65 7,501,926 +1.65(+2.36%)
Feb 12, 2008 69.98 71.26 69.61 70.00 6,703,471 +0.58(+0.84%)
Feb 11, 2008 68.12 69.43 67.56 69.42 4,979,033 +1.41(+2.07%)
Feb 08, 2008 68.09 68.69 67.62 68.01 4,495,902 -0.31(-0.45%)
Feb 07, 2008 67.55 68.90 67.32 68.32 6,505,969 +0.34(+0.50%)
Feb 06, 2008 68.12 69.05 67.55 67.98 7,304,963 +0.46(+0.68%)
Feb 05, 2008 69.84 70.10 67.52 67.52 11,709,373 -3.43(-4.83%)
Feb 04, 2008 71.78 71.98 70.60 70.95 4,565,297 -0.81(-1.13%)
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.