Caterpillar (NY: CAT )

232.93 -3.20 (-1.36%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 55.43 55.72 55.00 55.50 8,124,743 +0.07(+0.13%)
May 30, 2007 52.98 55.54 53.18 55.43 12,077,441 +1.93(+3.60%)
May 29, 2007 53.60 53.89 53.17 53.50 5,399,660 +0.03(+0.05%)
May 25, 2007 53.23 54.09 53.22 53.47 4,725,590 +0.20(+0.37%)
May 24, 2007 53.70 54.37 53.02 53.27 8,943,266 -0.42(-0.79%)
May 23, 2007 53.64 54.56 53.54 53.70 8,046,353 +0.37(+0.69%)
May 22, 2007 52.86 53.48 52.81 53.33 5,904,507 +0.47(+0.88%)
May 21, 2007 52.80 53.15 52.49 52.86 6,294,884 +0.06(+0.11%)
May 18, 2007 52.85 53.14 52.59 52.81 7,362,084 -0.05(-0.09%)
May 17, 2007 53.64 53.11 52.16 52.85 10,515,261 -0.78(-1.46%)
May 16, 2007 54.03 54.23 53.06 53.64 8,350,452 -0.04(-0.08%)
May 15, 2007 53.74 54.27 53.53 53.68 7,949,208 -0.20(-0.38%)
May 14, 2007 52.88 54.00 52.69 53.89 11,388,958 +1.00(+1.90%)
May 11, 2007 52.33 52.97 52.16 52.88 7,857,218 +0.76(+1.45%)
May 10, 2007 52.62 52.90 51.85 52.13 6,419,516 -0.66(-1.26%)
May 09, 2007 51.84 52.80 51.77 52.79 8,002,698 +0.93(+1.80%)
May 08, 2007 51.32 52.16 51.02 51.86 6,440,443 +0.54(+1.05%)
May 07, 2007 51.63 51.85 51.12 51.32 5,143,276 -0.30(-0.59%)
May 04, 2007 51.94 52.39 51.44 51.63 4,911,428 -0.18(-0.35%)
May 03, 2007 51.77 52.04 51.48 51.81 6,158,531 -0.03(-0.05%)
May 02, 2007 51.77 52.47 51.66 51.84 6,107,678 +0.11(+0.22%)
May 01, 2007 51.27 51.77 50.69 51.73 7,482,995 +0.44(+0.85%)
Apr 30, 2007 51.95 52.21 51.21 51.29 7,392,632 -0.81(-1.55%)
Apr 27, 2007 51.27 52.33 51.20 52.09 9,217,091 +0.54(+1.04%)
Apr 26, 2007 51.59 51.80 51.28 51.56 6,385,524 -0.16(-0.31%)
Apr 25, 2007 51.56 51.90 50.86 51.72 8,219,121 +0.30(+0.58%)
Apr 24, 2007 50.78 51.51 50.73 51.42 9,686,443 +0.68(+1.34%)
Apr 23, 2007 50.99 51.56 50.67 50.74 15,234,067 +0.02(+0.04%)
Apr 20, 2007 50.87 51.44 49.94 50.72 26,923,932 +2.26(+4.66%)
Apr 19, 2007 48.52 48.68 48.08 48.46 9,860,361 -0.53(-1.08%)
Apr 18, 2007 48.31 49.34 48.31 48.99 13,408,356 +1.21(+2.53%)
Apr 17, 2007 47.32 47.85 47.18 47.78 11,212,892 +0.54(+1.14%)
Apr 16, 2007 47.34 47.55 46.94 47.25 7,258,615 +0.08(+0.16%)
Apr 13, 2007 47.28 47.34 46.84 47.17 4,884,583 +0.11(+0.23%)
Apr 12, 2007 46.68 47.14 46.51 47.06 5,689,066 +0.20(+0.44%)
Apr 11, 2007 47.32 47.44 46.65 46.86 5,351,907 -0.42(-0.90%)
Apr 10, 2007 47.46 47.71 46.89 47.28 5,238,989 -0.28(-0.58%)
Apr 09, 2007 47.85 48.16 47.37 47.56 5,353,207 -0.20(-0.43%)
Apr 05, 2007 47.66 48.02 47.60 47.76 5,143,586 +0.11(+0.22%)
Apr 04, 2007 47.49 47.85 47.27 47.66 4,612,170 +0.17(+0.36%)
Apr 03, 2007 47.47 47.81 47.21 47.49 7,172,284 +0.35(+0.73%)
Apr 02, 2007 47.35 47.42 46.63 47.14 6,962,504 -0.20(-0.42%)
Mar 30, 2007 47.11 47.81 47.07 47.34 8,801,538 +0.59(+1.27%)
Mar 29, 2007 47.09 47.25 46.35 46.75 5,313,206 -0.04(-0.08%)
Mar 28, 2007 47.00 47.13 46.44 46.78 6,270,813 -0.45(-0.96%)
Mar 27, 2007 46.83 47.35 46.71 47.23 6,041,146 +0.03(+0.06%)
Mar 26, 2007 47.64 47.83 46.80 47.21 10,825,606 -0.03(-0.06%)
Mar 23, 2007 47.07 47.62 47.04 47.23 5,600,640 +0.24(+0.51%)
Mar 22, 2007 47.05 47.23 46.57 46.99 6,618,296 +0.23(+0.50%)
Mar 21, 2007 45.98 46.93 45.90 46.76 8,303,583 +0.95(+2.08%)
Mar 20, 2007 45.32 46.03 45.21 45.81 6,698,288 +0.49(+1.08%)
Mar 19, 2007 45.66 45.73 45.12 45.32 7,187,218 +0.71(+1.60%)
Mar 16, 2007 45.00 45.28 44.42 44.61 7,382,767 -0.21(-0.47%)
Mar 15, 2007 44.84 45.14 44.61 44.82 6,439,027 -0.13(-0.28%)
Mar 14, 2007 44.64 45.04 44.20 44.95 9,362,113 +0.21(+0.47%)
Mar 13, 2007 45.60 45.66 44.62 44.73 8,913,115 -0.87(-1.90%)
Mar 12, 2007 45.21 45.83 44.94 45.60 7,007,672 +0.12(+0.26%)
Mar 09, 2007 45.52 45.76 45.21 45.48 4,625,905 +0.07(+0.16%)
Mar 08, 2007 45.59 45.90 45.20 45.41 5,955,764 +0.05(+0.11%)
Mar 07, 2007 45.01 45.66 44.94 45.36 7,482,299 +0.43(+0.96%)
Mar 06, 2007 44.89 45.29 44.63 44.93 7,590,335 +0.32(+0.71%)
Mar 05, 2007 44.15 45.06 44.03 44.61 9,505,987 +0.09(+0.21%)
Mar 02, 2007 44.78 45.31 44.45 44.52 8,548,508 -0.61(-1.35%)
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.