Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 53.37 54.00 52.92 53.07 9,306,861 +0.24(+0.45%)
Apr 29, 2008 53.64 53.85 52.76 52.83 6,958,449 -0.99(-1.83%)
Apr 28, 2008 53.54 54.18 53.34 53.81 7,227,076 +0.51(+0.95%)
Apr 25, 2008 53.49 53.72 52.63 53.31 6,308,729 +0.28(+0.53%)
Apr 24, 2008 52.94 53.47 52.19 53.03 8,186,161 +0.16(+0.29%)
Apr 23, 2008 53.47 53.65 52.74 52.87 6,380,623 -0.28(-0.52%)
Apr 22, 2008 53.89 54.02 52.73 53.15 8,825,447 -0.86(-1.58%)
Apr 21, 2008 54.37 54.73 53.18 54.01 15,142,595 -1.26(-2.29%)
Apr 18, 2008 52.52 55.38 52.50 55.27 31,040,378 +4.34(+8.51%)
Apr 17, 2008 50.46 51.85 50.30 50.94 15,377,823 -0.28(-0.54%)
Apr 16, 2008 49.74 51.31 49.59 51.22 11,788,014 +1.99(+4.04%)
Apr 15, 2008 49.32 49.74 48.55 49.23 8,421,794 +0.27(+0.54%)
Apr 14, 2008 48.47 49.27 48.42 48.96 6,861,163 +0.48(+0.99%)
Apr 11, 2008 48.69 49.16 48.21 48.48 13,955,382 -0.59(-1.20%)
Apr 10, 2008 49.27 49.86 48.93 49.07 10,791,924 -0.29(-0.59%)
Apr 09, 2008 50.39 50.39 49.03 49.36 7,070,956 -0.93(-1.84%)
Apr 08, 2008 49.81 50.50 49.56 50.29 6,200,952 +0.22(+0.44%)
Apr 07, 2008 50.72 50.85 49.89 50.07 8,209,500 -0.38(-0.75%)
Apr 04, 2008 49.82 50.92 49.81 50.44 7,537,338 +0.49(+0.99%)
Apr 03, 2008 50.68 50.79 49.76 49.95 12,299,118 -0.93(-1.83%)
Apr 02, 2008 51.75 51.84 50.61 50.88 12,590,347 -0.95(-1.84%)
Apr 01, 2008 51.13 51.84 51.07 51.84 14,415,199 +1.10(+2.16%)
Mar 31, 2008 49.91 50.96 49.91 50.74 9,363,381 +0.78(+1.56%)
Mar 28, 2008 50.15 50.55 49.54 49.96 6,821,509 +0.04(+0.08%)
Mar 27, 2008 50.35 50.55 49.72 49.93 10,905,668 -0.21(-0.43%)
Mar 26, 2008 49.28 50.30 49.17 50.14 11,570,529 +0.47(+0.94%)
Mar 25, 2008 49.51 49.87 48.82 49.67 8,040,592 +0.40(+0.80%)
Mar 24, 2008 48.00 49.58 48.00 49.28 8,291,447 +1.43(+2.99%)
Mar 21, 2008 48.03 48.14 47.18 47.84 14,287,786 -0.03(-0.06%)
Mar 20, 2008 48.03 48.14 47.18 47.87 14,287,786 +0.09(+0.18%)
Mar 19, 2008 49.66 49.91 47.79 47.79 11,382,467 -2.04(-4.08%)
Mar 18, 2008 49.08 49.82 48.37 49.82 14,510,805 +1.56(+3.24%)
Mar 17, 2008 47.23 48.75 47.00 48.26 13,752,663 -0.21(-0.44%)
Mar 14, 2008 49.58 49.78 47.62 48.47 13,224,350 -0.57(-1.16%)
Mar 13, 2008 48.14 49.29 47.53 49.04 13,206,665 +0.27(+0.56%)
Mar 12, 2008 47.83 49.67 47.80 48.77 22,134,694 +1.71(+3.64%)
Mar 11, 2008 45.06 47.14 45.06 47.06 11,999,775 +2.52(+5.66%)
Mar 10, 2008 45.37 45.57 44.27 44.54 11,025,475 -0.73(-1.60%)
Mar 07, 2008 45.40 46.09 44.66 45.27 10,740,151 -0.59(-1.29%)
Mar 06, 2008 46.43 46.56 45.78 45.86 8,397,293 -0.71(-1.53%)
Mar 05, 2008 46.68 47.16 45.95 46.57 11,199,577 +0.07(+0.15%)
Mar 04, 2008 47.10 47.24 45.67 46.50 12,340,717 -0.95(-1.99%)
Mar 03, 2008 46.73 47.71 46.73 47.44 9,418,862 +0.56(+1.20%)
Feb 29, 2008 47.81 48.18 46.67 46.88 13,613,686 -1.34(-2.77%)
Feb 28, 2008 47.85 48.42 47.41 48.21 9,295,175 +0.11(+0.23%)
Feb 27, 2008 47.31 48.73 47.01 48.10 11,052,175 +0.60(+1.26%)
Feb 26, 2008 46.67 47.81 46.52 47.51 9,572,000 +0.68(+1.45%)
Feb 25, 2008 46.18 46.88 45.78 46.83 8,007,747 +0.69(+1.50%)
Feb 22, 2008 45.98 46.44 45.25 46.13 8,071,643 +0.25(+0.55%)
Feb 21, 2008 46.66 46.78 45.73 45.88 8,287,105 -0.30(-0.65%)
Feb 20, 2008 45.32 46.34 45.02 46.18 7,278,941 +0.55(+1.21%)
Feb 19, 2008 45.76 46.09 45.28 45.63 8,355,226 +0.29(+0.64%)
Feb 18, 2008 45.37 45.59 44.84 45.34 0 +0.00(+0.00%)
Feb 15, 2008 45.37 45.59 44.84 45.34 8,263,403 -0.32(-0.70%)
Feb 14, 2008 46.36 46.66 45.49 45.65 8,360,544 -0.78(-1.69%)
Feb 13, 2008 45.76 46.61 45.47 46.44 11,574,734 +1.07(+2.36%)
Feb 12, 2008 45.36 46.19 45.12 45.37 10,342,796 +0.38(+0.84%)
Feb 11, 2008 44.15 45.00 43.79 44.99 7,682,158 +0.91(+2.07%)
Feb 08, 2008 44.13 44.52 43.83 44.08 6,936,734 -0.20(-0.45%)
Feb 07, 2008 43.78 44.66 43.63 44.28 10,038,070 +0.22(+0.50%)
Feb 06, 2008 44.15 44.75 43.78 44.06 11,270,839 +0.30(+0.68%)
Feb 05, 2008 45.27 45.43 43.76 43.76 18,066,410 -2.22(-4.83%)
Feb 04, 2008 46.52 46.65 45.76 45.98 7,043,804 -0.52(-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.