Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 49.16 49.42 46.97 47.16 13,614,856 -1.68(-3.43%)
Apr 29, 2010 48.45 49.01 48.22 48.83 11,431,293 +1.07(+2.23%)
Apr 28, 2010 48.08 48.67 47.51 47.77 11,887,605 +0.30(+0.64%)
Apr 27, 2010 49.34 49.57 47.29 47.46 14,146 -2.16(-4.35%)
Apr 26, 2010 49.09 50.44 48.93 49.62 29,070,156 +1.99(+4.17%)
Apr 23, 2010 46.54 47.75 46.39 47.63 13,062,382 +0.88(+1.88%)
Apr 22, 2010 46.17 46.85 45.69 46.75 12,589,215 +0.12(+0.27%)
Apr 21, 2010 46.63 46.75 45.91 46.63 44,028 +0.17(+0.37%)
Apr 20, 2010 46.60 47.01 46.39 46.46 19,251 +0.35(+0.76%)
Apr 19, 2010 45.84 46.60 45.27 46.11 11,579,058 +0.08(+0.16%)
Apr 16, 2010 46.84 46.96 45.66 46.03 15,090,250 -0.92(-1.96%)
Apr 15, 2010 46.22 47.29 46.22 46.95 10,358,718 +0.65(+1.40%)
Apr 14, 2010 45.68 46.37 45.56 46.31 7,987,400 +0.75(+1.65%)
Apr 13, 2010 45.91 46.29 45.54 45.56 10,172,494 -0.37(-0.81%)
Apr 12, 2010 45.38 46.11 45.26 45.93 17,198,846 +1.00(+2.24%)
Apr 09, 2010 44.67 45.09 44.61 44.92 8,751,372 +0.54(+1.23%)
Apr 08, 2010 44.08 44.50 43.74 44.38 7,872,040 +0.01(+0.02%)
Apr 07, 2010 44.91 45.00 44.05 44.37 10,131,298 -0.56(-1.26%)
Apr 06, 2010 44.61 45.06 44.44 44.94 9,282,819 +0.23(+0.51%)
Apr 05, 2010 44.30 44.74 44.19 44.71 9,728,186 +0.67(+1.52%)
Apr 01, 2010 43.56 44.04 44.04 44.04 11,375,517 +0.78(+1.81%)
Mar 31, 2010 43.20 43.70 43.11 43.26 9,677,634 -0.21(-0.49%)
Mar 30, 2010 43.62 43.79 43.23 43.47 8,983,477 -0.22(-0.50%)
Mar 29, 2010 43.20 43.77 43.20 43.69 10,150,973 +0.72(+1.67%)
Mar 26, 2010 42.95 43.48 42.67 42.97 11,459,785 +0.21(+0.48%)
Mar 25, 2010 43.14 43.85 42.71 42.77 16,508,644 +0.06(+0.13%)
Mar 24, 2010 42.64 43.04 42.27 42.71 16,632,395 -0.24(-0.56%)
Mar 23, 2010 41.36 43.02 41.30 42.95 20,799,226 +1.69(+4.10%)
Mar 22, 2010 40.40 41.48 40.37 41.26 10,915,099 +0.40(+0.98%)
Mar 19, 2010 41.37 41.51 40.57 40.86 13,694,674 -0.28(-0.67%)
Mar 18, 2010 41.03 41.56 40.84 41.14 10,468,432 -0.31(-0.75%)
Mar 17, 2010 41.05 41.64 40.94 41.45 11,515,008 +0.53(+1.30%)
Mar 16, 2010 41.05 41.08 40.50 40.92 10,579,039 -0.01(-0.03%)
Mar 15, 2010 40.63 40.94 40.42 40.93 11,486,998 -0.61(-1.47%)
Mar 12, 2010 40.97 41.63 40.85 41.54 14,078,317 +1.00(+2.48%)
Mar 11, 2010 40.46 40.59 39.86 40.54 8,962,938 +0.08(+0.20%)
Mar 10, 2010 40.68 40.95 40.22 40.46 9,487,444 -0.28(-0.68%)
Mar 09, 2010 40.24 41.10 40.19 40.73 11,176,669 +0.19(+0.46%)
Mar 08, 2010 40.93 40.94 40.31 40.55 6,908,890 -0.22(-0.54%)
Mar 05, 2010 40.89 41.01 40.54 40.77 9,630,601 +0.54(+1.33%)
Mar 04, 2010 40.31 40.61 39.79 40.23 9,001,842 -0.08(-0.20%)
Mar 03, 2010 40.23 41.25 40.19 40.31 12,834,961 +0.33(+0.82%)
Mar 02, 2010 40.11 40.48 39.93 39.98 9,565,445 +0.17(+0.42%)
Mar 01, 2010 39.46 40.17 39.40 39.82 12,202,408 +0.55(+1.40%)
Feb 26, 2010 39.19 39.40 38.61 39.27 8,875,274 +0.18(+0.46%)
Feb 25, 2010 38.08 39.24 37.31 39.09 14,479,355 -0.10(-0.26%)
Feb 24, 2010 39.00 39.55 38.86 39.19 8,441,702 +0.19(+0.49%)
Feb 23, 2010 39.84 40.18 38.69 39.00 14,981,258 -0.94(-2.36%)
Feb 22, 2010 40.42 40.59 39.92 39.94 10,162,927 -0.15(-0.38%)
Feb 19, 2010 39.64 40.25 39.44 40.09 11,637,240 +0.30(+0.75%)
Feb 18, 2010 39.33 39.95 39.13 39.79 9,943,896 +0.22(+0.55%)
Feb 17, 2010 39.95 40.16 39.38 39.57 12,281,293 +0.26(+0.67%)
Feb 16, 2010 39.07 39.40 38.67 39.31 10,699,747 +0.63(+1.64%)
Feb 12, 2010 37.92 38.68 38.68 38.68 19,538,726 +0.03(+0.09%)
Feb 11, 2010 36.55 38.73 36.25 38.65 23,836,272 +2.46(+6.81%)
Feb 10, 2010 36.93 37.20 36.10 36.18 12,468,333 -0.66(-1.79%)
Feb 09, 2010 36.27 37.34 36.17 36.84 22,516,848 +1.74(+4.96%)
Feb 08, 2010 35.54 35.89 34.76 35.10 12,595,039 -0.52(-1.45%)
Feb 05, 2010 35.25 35.78 34.89 35.62 23,231,840 +0.24(+0.68%)
Feb 04, 2010 36.34 36.38 35.36 35.38 16,913,484 -1.63(-4.41%)
Feb 03, 2010 36.62 37.17 36.55 37.01 9,212,720 +0.15(+0.41%)
Feb 02, 2010 36.81 36.97 36.25 36.86 11,137,362 +0.38(+1.03%)
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.