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 (%)
Apr 28, 2006 52.01 52.42 51.73 52.18 6,408,802 +0.47(+0.91%)
Apr 27, 2006 51.66 52.11 50.87 51.71 8,915,913 -0.61(-1.17%)
Apr 26, 2006 52.40 52.91 52.09 52.32 6,695,934 +0.70(+1.36%)
Apr 25, 2006 52.97 53.24 51.51 51.62 10,940,646 -1.69(-3.17%)
Apr 24, 2006 53.90 54.92 52.86 53.31 16,287,146 -0.34(-0.63%)
Apr 21, 2006 54.73 55.11 53.46 53.64 10,004,200 -0.07(-0.13%)
Apr 20, 2006 54.41 54.64 53.22 53.71 5,589,211 -0.69(-1.27%)
Apr 19, 2006 54.46 55.08 53.97 54.40 6,746,016 +0.04(+0.08%)
Apr 18, 2006 53.08 54.49 52.92 54.36 11,181,036 +1.69(+3.22%)
Apr 17, 2006 53.38 54.28 52.55 52.66 7,925,030 -0.34(-0.64%)
Apr 13, 2006 53.62 53.57 52.64 53.00 6,109,911 -0.62(-1.16%)
Apr 12, 2006 53.04 53.90 52.93 53.62 9,309,159 +0.81(+1.54%)
Apr 11, 2006 52.51 52.86 52.01 52.81 7,730,221 +0.83(+1.60%)
Apr 10, 2006 51.62 52.30 51.61 51.98 5,862,263 +0.37(+0.71%)
Apr 07, 2006 52.08 52.39 51.43 51.61 6,188,154 -0.50(-0.97%)
Apr 06, 2006 52.01 52.41 51.67 52.11 5,340,983 -0.10(-0.20%)
Apr 05, 2006 52.01 52.46 51.39 52.22 6,907,437 +0.34(+0.66%)
Apr 04, 2006 50.92 52.02 50.63 51.87 6,686,208 +1.24(+2.45%)
Apr 03, 2006 50.09 52.00 49.99 50.63 8,304,631 +1.16(+2.35%)
Mar 31, 2006 49.88 49.92 49.12 49.47 6,266,397 -0.41(-0.82%)
Mar 30, 2006 50.74 51.22 49.71 49.88 7,668,091 -0.87(-1.72%)
Mar 29, 2006 50.46 50.96 49.98 50.75 9,563,049 -0.83(-1.60%)
Mar 28, 2006 52.04 52.51 51.47 51.58 5,409,500 -0.35(-0.68%)
Mar 27, 2006 52.27 52.47 51.69 51.93 3,743,899 -0.08(-0.16%)
Mar 24, 2006 52.53 52.81 51.78 52.01 6,272,494 -0.52(-1.00%)
Mar 23, 2006 52.63 53.19 52.18 52.53 7,076,407 +0.03(+0.07%)
Mar 22, 2006 51.39 52.66 51.24 52.50 5,278,127 +1.31(+2.56%)
Mar 21, 2006 52.29 52.54 51.11 51.19 6,669,370 -1.06(-2.03%)
Mar 20, 2006 52.96 53.12 52.10 52.25 6,122,831 -0.26(-0.50%)
Mar 17, 2006 52.07 52.60 51.29 52.51 10,183,912 +0.92(+1.78%)
Mar 16, 2006 51.62 51.93 51.24 51.60 8,423,520 +0.42(+0.82%)
Mar 15, 2006 49.68 51.46 49.56 51.18 7,560,961 +1.62(+3.27%)
Mar 14, 2006 48.91 49.79 48.91 49.56 5,877,070 +0.65(+1.32%)
Mar 13, 2006 49.22 49.43 48.77 48.91 4,937,720 +0.03(+0.07%)
Mar 10, 2006 49.15 49.61 48.48 48.88 8,705,281 -0.31(-0.63%)
Mar 09, 2006 49.90 49.96 49.08 49.19 7,405,636 -0.69(-1.38%)
Mar 08, 2006 50.32 50.32 48.46 49.88 11,215,440 -0.44(-0.88%)
Mar 07, 2006 50.30 50.99 49.74 50.32 7,119,810 -0.19(-0.37%)
Mar 06, 2006 51.41 51.58 49.94 50.50 7,227,231 -0.90(-1.74%)
Mar 03, 2006 51.22 52.01 51.05 51.40 4,931,623 +0.19(+0.36%)
Mar 02, 2006 51.07 51.40 50.85 51.21 3,262,829 -0.03(-0.07%)
Mar 01, 2006 50.38 51.62 50.25 51.25 6,087,266 +0.90(+1.79%)
Feb 28, 2006 50.63 50.54 49.88 50.34 6,451,480 -0.29(-0.57%)
Feb 27, 2006 50.49 50.97 50.29 50.63 4,671,201 +0.55(+1.10%)
Feb 24, 2006 49.94 50.23 49.43 50.08 4,244,712 +0.24(+0.48%)
Feb 23, 2006 50.34 50.35 49.53 49.84 7,220,554 -0.49(-0.97%)
Feb 22, 2006 50.01 50.79 49.97 50.33 8,030,418 +0.32(+0.65%)
Feb 21, 2006 49.60 50.14 49.38 50.01 5,743,810 +0.37(+0.75%)
Feb 17, 2006 49.60 49.87 49.40 49.63 6,921,082 +0.06(+0.13%)
Feb 16, 2006 49.45 49.60 49.18 49.57 5,056,463 +0.25(+0.50%)
Feb 15, 2006 48.17 49.36 48.15 49.32 6,382,092 +0.95(+1.97%)
Feb 14, 2006 47.53 48.50 47.00 48.37 6,579,659 +1.10(+2.33%)
Feb 13, 2006 47.05 47.57 46.76 47.27 4,120,307 -0.09(-0.19%)
Feb 10, 2006 46.95 47.44 46.69 47.36 4,598,619 +0.21(+0.44%)
Feb 09, 2006 47.33 48.05 47.00 47.15 5,832,214 -0.25(-0.52%)
Feb 08, 2006 46.67 47.46 46.40 47.40 5,179,997 +1.14(+2.46%)
Feb 07, 2006 47.05 47.08 46.11 46.27 7,125,327 -1.06(-2.24%)
Feb 06, 2006 47.19 47.41 46.84 47.33 5,437,661 +0.39(+0.84%)
Feb 03, 2006 46.98 47.51 46.67 46.93 5,123,964 -0.18(-0.38%)
Feb 02, 2006 47.36 47.60 46.84 47.11 6,685,483 -0.59(-1.23%)
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.