Caterpillar (NY: CAT )

177.91 -1.72 (-0.96%)
Streaming Delayed Price Updated: 11:27 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 74.95 74.95 73.42 74.48 3,913,600 +0.08(+0.11%)
Jun 29, 2006 72.85 74.69 72.68 74.40 5,075,600 +1.69(+2.32%)
Jun 28, 2006 71.66 72.93 71.41 72.71 2,922,200 +1.06(+1.48%)
Jun 27, 2006 71.60 72.97 71.52 71.65 2,586,300 -0.83(-1.15%)
Jun 26, 2006 72.40 72.96 71.58 72.48 2,521,100 +0.34(+0.47%)
Jun 23, 2006 72.05 73.25 71.15 72.14 3,331,200 -0.14(-0.19%)
Jun 22, 2006 72.60 72.66 71.36 72.28 3,360,400 -0.19(-0.26%)
Jun 21, 2006 70.99 73.45 70.98 72.47 5,502,100 +1.48(+2.08%)
Jun 20, 2006 70.38 71.64 70.20 70.99 5,368,800 +1.04(+1.49%)
Jun 19, 2006 71.00 71.45 69.50 69.95 5,340,500 -0.60(-0.85%)
Jun 16, 2006 70.85 71.37 70.35 70.55 6,861,600 -0.30(-0.42%)
Jun 15, 2006 68.50 71.05 68.50 70.85 8,440,000 +3.37(+4.99%)
Jun 14, 2006 65.95 67.58 65.90 67.48 5,343,500 +1.15(+1.73%)
Jun 13, 2006 65.63 67.50 65.41 66.33 6,267,800 +0.01(+0.02%)
Jun 12, 2006 68.40 68.40 66.06 66.32 6,336,200 -1.20(-1.78%)
Jun 09, 2006 67.89 69.05 67.30 67.52 7,943,000 +0.63(+0.94%)
Jun 08, 2006 66.40 67.54 64.41 66.89 11,897,800 +0.15(+0.22%)
Jun 07, 2006 68.70 68.75 66.41 66.74 9,781,200 -1.74(-2.54%)
Jun 06, 2006 69.25 70.02 68.10 68.48 8,730,300 -0.85(-1.23%)
Jun 05, 2006 72.80 72.81 68.81 69.33 6,864,000 -3.48(-4.78%)
Jun 02, 2006 73.55 73.55 72.13 72.81 3,730,500 -0.48(-0.65%)
Jun 01, 2006 72.71 73.47 71.86 73.29 2,910,300 +0.34(+0.47%)
May 31, 2006 72.58 73.42 71.40 72.95 4,032,900 +0.79(+1.09%)
May 30, 2006 74.43 74.44 72.06 72.16 4,130,200 -2.26(-3.04%)
May 26, 2006 74.25 74.82 73.33 74.42 2,748,000 +0.46(+0.62%)
May 25, 2006 73.72 74.08 72.44 73.96 3,761,000 +0.37(+0.50%)
May 24, 2006 73.40 75.20 72.18 73.59 6,464,600 -0.13(-0.18%)
May 23, 2006 73.71 74.75 73.67 73.72 5,703,600 +0.85(+1.17%)
May 22, 2006 72.00 73.38 71.95 72.87 7,286,400 +0.09(+0.12%)
May 19, 2006 74.99 75.08 72.10 72.78 10,337,400 -1.84(-2.47%)
May 18, 2006 76.09 76.45 74.35 74.62 6,260,200 -1.29(-1.70%)
May 17, 2006 76.39 77.16 75.01 75.91 6,110,900 -1.43(-1.85%)
May 16, 2006 77.96 78.97 77.12 77.34 3,756,300 -0.13(-0.17%)
May 15, 2006 77.81 77.90 76.22 77.47 4,918,300 -0.34(-0.44%)
May 12, 2006 79.25 79.50 77.68 77.81 4,548,700 -1.81(-2.27%)
May 11, 2006 80.97 81.30 79.34 79.62 4,367,800 -1.35(-1.67%)
May 10, 2006 81.39 82.03 80.25 80.97 3,969,300 -0.17(-0.21%)
May 09, 2006 80.00 81.14 79.99 81.14 2,969,200 +1.24(+1.55%)
May 08, 2006 79.99 80.12 78.91 79.90 2,725,300 -0.08(-0.10%)
May 05, 2006 79.58 80.89 79.40 79.98 6,022,400 +1.17(+1.48%)
May 04, 2006 78.50 79.13 78.32 78.81 3,640,800 +0.71(+0.91%)
May 03, 2006 77.95 78.23 76.60 78.10 3,639,700 +0.62(+0.80%)
May 02, 2006 75.82 77.66 75.82 77.48 3,857,400 +1.85(+2.45%)
May 01, 2006 76.20 76.61 75.41 75.63 4,253,100 -0.11(-0.15%)
Apr 28, 2006 75.50 76.10 75.10 75.74 4,414,900 +0.68(+0.91%)
Apr 27, 2006 74.99 75.65 73.85 75.06 6,142,000 -0.89(-1.17%)
Apr 26, 2006 76.06 76.80 75.61 75.95 4,612,700 +1.02(+1.36%)
Apr 25, 2006 76.90 77.28 74.77 74.93 7,536,800 -2.45(-3.17%)
Apr 24, 2006 78.25 79.72 76.73 77.38 11,219,900 -0.49(-0.63%)
Apr 21, 2006 79.45 80.00 77.60 77.87 6,891,700 -0.10(-0.13%)
Apr 20, 2006 78.99 79.32 77.25 77.97 3,850,300 -1.00(-1.27%)
Apr 19, 2006 79.05 79.95 78.35 78.97 4,647,200 +0.06(+0.08%)
Apr 18, 2006 77.05 79.10 76.82 78.91 7,702,400 +2.46(+3.22%)
Apr 17, 2006 77.49 78.80 76.29 76.45 5,459,400 -0.49(-0.64%)
Apr 13, 2006 77.84 77.77 76.41 76.94 4,209,000 -0.90(-1.16%)
Apr 12, 2006 77.00 78.25 76.84 77.84 6,412,900 +1.18(+1.54%)
Apr 11, 2006 76.22 76.74 75.50 76.66 5,325,200 +1.21(+1.60%)
Apr 10, 2006 74.93 75.92 74.92 75.45 4,038,400 +0.53(+0.71%)
Apr 07, 2006 75.60 76.05 74.66 74.92 4,262,900 -0.73(-0.96%)
Apr 06, 2006 75.50 76.08 75.01 75.65 3,679,300 -0.15(-0.20%)
Apr 05, 2006 75.50 76.15 74.60 75.80 4,758,400 +0.50(+0.66%)
Apr 04, 2006 73.92 75.52 73.49 75.30 4,606,000 +1.80(+2.45%)
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.