Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 58.75 58.75 58.07 58.36 6,968,826 -0.10(-0.17%)
May 29, 2008 58.76 59.26 58.33 58.46 5,941,140 -0.29(-0.49%)
May 28, 2008 58.14 58.88 57.99 58.75 6,759,301 +0.88(+1.51%)
May 27, 2008 57.51 58.08 57.09 57.88 6,897,655 +0.28(+0.49%)
May 26, 2008 57.88 58.61 56.92 57.59 0 +0.00(+0.00%)
May 23, 2008 57.88 58.61 56.92 57.59 8,035,273 -0.47(-0.81%)
May 22, 2008 59.08 59.13 57.87 58.07 7,117,758 -0.83(-1.41%)
May 21, 2008 59.20 60.55 58.65 58.90 10,223,383 -0.31(-0.52%)
May 20, 2008 59.27 59.36 58.44 59.21 7,887,186 -0.31(-0.52%)
May 19, 2008 59.25 60.71 59.06 59.52 9,779,516 +0.41(+0.69%)
May 16, 2008 59.16 59.30 58.33 59.11 7,422,317 +0.14(+0.24%)
May 15, 2008 58.45 59.42 58.19 58.97 6,560,393 +0.53(+0.91%)
May 14, 2008 58.65 59.39 58.03 58.44 9,713,106 -0.93(-1.57%)
May 13, 2008 59.47 59.68 58.41 59.37 6,501,976 +0.18(+0.30%)
May 12, 2008 58.07 59.48 57.71 59.20 7,316,614 +1.45(+2.52%)
May 09, 2008 57.89 58.19 57.44 57.74 5,407,926 -0.47(-0.80%)
May 08, 2008 57.98 58.43 57.57 58.21 4,340,537 +0.56(+0.97%)
May 07, 2008 58.44 59.07 57.54 57.65 6,983,458 -1.13(-1.92%)
May 06, 2008 57.76 58.96 57.76 58.78 5,894,608 +0.34(+0.58%)
May 05, 2008 58.64 58.64 57.91 58.44 5,585,103 -0.04(-0.06%)
May 02, 2008 58.82 59.07 58.00 58.48 6,387,878 +0.32(+0.55%)
May 01, 2008 57.86 58.38 56.89 58.16 7,603,399 +0.33(+0.57%)
Apr 30, 2008 58.16 58.84 57.66 57.83 8,541,076 +0.26(+0.45%)
Apr 29, 2008 58.45 58.68 57.49 57.57 6,385,895 -1.07(-1.83%)
Apr 28, 2008 58.34 59.04 58.12 58.64 6,632,419 +0.55(+0.95%)
Apr 25, 2008 58.29 58.54 57.35 58.09 5,789,635 +0.30(+0.53%)
Apr 24, 2008 57.69 58.26 56.87 57.78 7,512,588 +0.17(+0.29%)
Apr 23, 2008 58.26 58.46 57.47 57.62 5,855,614 -0.30(-0.52%)
Apr 22, 2008 58.72 58.86 57.45 57.92 8,099,273 -0.93(-1.58%)
Apr 21, 2008 59.25 59.64 57.95 58.85 13,896,635 -1.38(-2.29%)
Apr 18, 2008 57.23 60.35 57.21 60.23 28,486,320 +4.72(+8.51%)
Apr 17, 2008 54.98 56.50 54.81 55.50 14,112,508 -0.30(-0.54%)
Apr 16, 2008 54.20 55.91 54.04 55.81 10,818,075 +2.17(+4.04%)
Apr 15, 2008 53.74 54.20 52.90 53.64 7,728,834 +0.29(+0.54%)
Apr 14, 2008 52.82 53.69 52.76 53.35 6,296,614 +0.52(+0.99%)
Apr 11, 2008 53.05 53.57 52.53 52.83 12,807,108 -0.64(-1.20%)
Apr 10, 2008 53.69 54.33 53.32 53.47 9,903,945 -0.32(-0.59%)
Apr 09, 2008 54.90 54.90 53.43 53.79 6,489,145 -1.01(-1.84%)
Apr 08, 2008 54.27 55.03 54.01 54.80 5,690,727 +0.24(+0.44%)
Apr 07, 2008 55.26 55.40 54.36 54.56 7,534,008 -0.41(-0.75%)
Apr 04, 2008 54.28 55.49 54.27 54.97 6,917,152 +0.54(+0.99%)
Apr 03, 2008 55.22 55.34 54.23 54.43 11,287,125 -1.02(-1.83%)
Apr 02, 2008 56.39 56.49 55.15 55.45 11,554,391 -1.04(-1.84%)
Apr 01, 2008 55.72 56.49 55.64 56.49 13,229,090 +1.19(+2.16%)
Mar 31, 2008 54.38 55.53 54.38 55.29 8,592,945 +0.85(+1.56%)
Mar 28, 2008 54.64 55.09 53.98 54.44 6,260,223 +0.04(+0.08%)
Mar 27, 2008 54.86 55.09 54.18 54.40 10,008,330 -0.23(-0.43%)
Mar 26, 2008 53.70 54.81 53.58 54.63 10,618,485 +0.51(+0.94%)
Mar 25, 2008 53.95 54.34 53.19 54.13 7,378,998 +0.43(+0.80%)
Mar 24, 2008 52.30 54.03 52.30 53.70 7,609,211 +1.56(+2.99%)
Mar 21, 2008 52.34 52.46 51.41 52.13 13,112,161 -0.03(-0.06%)
Mar 20, 2008 52.34 52.46 51.41 52.16 13,112,161 +0.09(+0.18%)
Mar 19, 2008 54.11 54.38 52.07 52.07 10,445,897 -2.22(-4.08%)
Mar 18, 2008 53.48 54.29 52.71 54.29 13,316,829 +1.70(+3.24%)
Mar 17, 2008 51.46 53.12 51.21 52.59 12,621,069 -0.23(-0.44%)
Mar 14, 2008 54.03 54.24 51.89 52.82 12,136,227 -0.62(-1.16%)
Mar 13, 2008 52.45 53.71 51.79 53.44 12,119,997 +0.30(+0.56%)
Mar 12, 2008 52.12 54.13 52.09 53.14 20,313,412 +1.86(+3.64%)
Mar 11, 2008 49.10 51.36 49.10 51.28 11,012,412 +2.75(+5.66%)
Mar 10, 2008 49.44 49.66 48.24 48.53 10,118,279 -0.79(-1.60%)
Mar 07, 2008 49.47 50.22 48.66 49.32 9,856,432 -0.64(-1.29%)
Mar 06, 2008 50.59 50.74 49.89 49.97 7,706,348 -0.78(-1.53%)
Mar 05, 2008 50.86 51.39 50.07 50.74 10,278,056 +0.08(+0.15%)
Mar 04, 2008 51.32 51.47 49.77 50.67 11,325,300 -1.03(-1.99%)
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.