Caterpillar (NY: CAT )

236.08 +0.39 (+0.17%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 50.14 50.61 49.75 50.05 4,835,324 -0.24(-0.48%)
Jul 28, 2006 50.35 50.64 49.72 50.29 4,287,068 +0.35(+0.69%)
Jul 27, 2006 49.79 51.29 49.61 49.95 8,612,651 +0.42(+0.84%)
Jul 26, 2006 49.98 50.09 49.30 49.53 4,993,910 -0.37(-0.75%)
Jul 25, 2006 49.79 50.16 48.96 49.90 7,738,444 +0.10(+0.20%)
Jul 24, 2006 48.28 49.83 48.18 49.80 10,102,937 +1.53(+3.17%)
Jul 21, 2006 50.14 50.21 47.39 48.27 20,447,152 -0.52(-1.06%)
Jul 20, 2006 50.40 50.76 48.46 48.79 10,218,762 -1.44(-2.87%)
Jul 19, 2006 49.06 50.70 48.29 50.23 7,868,428 +1.17(+2.38%)
Jul 18, 2006 49.15 49.54 48.07 49.06 6,870,467 +0.20(+0.40%)
Jul 17, 2006 48.86 49.57 48.73 48.86 8,061,705 +0.00(+0.00%)
Jul 14, 2006 49.44 49.64 48.59 48.86 7,868,428 -0.36(-0.73%)
Jul 13, 2006 50.19 50.19 49.19 49.22 7,052,983 -1.14(-2.26%)
Jul 12, 2006 51.57 51.70 50.24 50.36 5,489,209 -1.48(-2.85%)
Jul 11, 2006 51.75 51.99 51.27 51.84 4,814,368 +0.09(+0.18%)
Jul 10, 2006 51.38 52.33 51.20 51.75 3,694,352 +0.49(+0.95%)
Jul 07, 2006 51.84 52.22 51.10 51.26 4,720,490 -0.76(-1.45%)
Jul 06, 2006 51.64 52.43 51.52 52.01 4,496,629 +0.37(+0.71%)
Jul 05, 2006 52.05 52.12 51.47 51.65 7,130,010 -1.16(-2.19%)
Jul 03, 2006 52.91 53.27 52.60 52.81 2,702,055 +0.20(+0.39%)
Jun 30, 2006 52.93 52.93 51.85 52.60 5,541,457 +0.06(+0.11%)
Jun 29, 2006 51.45 52.75 51.33 52.54 7,186,790 +1.19(+2.32%)
Jun 28, 2006 50.61 51.51 50.43 51.35 4,137,685 +0.75(+1.48%)
Jun 27, 2006 50.57 51.53 50.51 50.60 3,662,068 -0.59(-1.15%)
Jun 26, 2006 51.13 51.53 50.55 51.19 3,569,748 +0.24(+0.47%)
Jun 23, 2006 50.88 51.73 50.25 50.95 4,716,809 -0.10(-0.19%)
Jun 22, 2006 51.27 51.32 50.40 51.05 4,758,154 -0.13(-0.26%)
Jun 21, 2006 50.14 51.87 50.13 51.18 7,790,692 +1.05(+2.08%)
Jun 20, 2006 49.71 50.59 49.58 50.14 7,601,946 +0.73(+1.49%)
Jun 19, 2006 50.14 50.46 49.08 49.40 7,561,875 -0.42(-0.85%)
Jun 16, 2006 50.04 50.40 49.68 49.83 9,715,675 -0.21(-0.42%)
Jun 15, 2006 48.38 50.18 48.38 50.04 11,950,609 +2.38(+4.99%)
Jun 14, 2006 46.58 47.73 46.54 47.66 7,566,123 +0.81(+1.73%)
Jun 13, 2006 46.35 47.67 46.20 46.84 8,874,884 +0.01(+0.02%)
Jun 12, 2006 48.31 48.31 46.65 46.84 8,971,735 -0.85(-1.78%)
Jun 09, 2006 47.95 48.77 47.53 47.69 11,246,882 +0.44(+0.94%)
Jun 08, 2006 46.89 47.70 45.49 47.24 16,846,676 +0.11(+0.22%)
Jun 07, 2006 48.52 48.55 46.90 47.13 13,849,679 -1.23(-2.54%)
Jun 06, 2006 48.91 49.45 48.09 48.36 12,361,659 -0.60(-1.23%)
Jun 05, 2006 51.41 51.42 48.60 48.96 9,719,073 -2.46(-4.78%)
Jun 02, 2006 51.94 51.94 50.94 51.42 5,282,197 -0.34(-0.65%)
Jun 01, 2006 51.35 51.89 50.75 51.76 4,120,836 +0.24(+0.47%)
May 31, 2006 51.26 51.85 50.43 51.52 5,710,380 +0.56(+1.09%)
May 30, 2006 52.57 52.57 50.89 50.96 5,848,152 -1.60(-3.04%)
May 26, 2006 52.44 52.84 51.79 52.56 3,891,027 +0.32(+0.62%)
May 25, 2006 52.06 52.32 51.16 52.23 5,325,384 +0.26(+0.50%)
May 24, 2006 51.84 53.11 50.98 51.97 9,153,543 -0.09(-0.18%)
May 23, 2006 52.06 52.79 52.03 52.06 8,076,006 +0.60(+1.17%)
May 22, 2006 50.85 51.82 50.81 51.46 10,317,170 +0.06(+0.12%)
May 19, 2006 52.96 53.02 50.92 51.40 14,637,230 -1.30(-2.47%)
May 18, 2006 53.74 53.99 52.51 52.70 8,864,123 -0.91(-1.70%)
May 17, 2006 53.95 54.49 52.98 53.61 8,652,722 -1.01(-1.85%)
May 16, 2006 55.06 55.77 54.47 54.62 5,318,729 -0.09(-0.17%)
May 15, 2006 54.95 55.02 53.83 54.71 6,964,061 -0.24(-0.44%)
May 12, 2006 55.97 56.15 54.86 54.95 6,440,726 -1.28(-2.27%)
May 11, 2006 57.18 57.42 56.03 56.23 6,184,581 -0.95(-1.67%)
May 10, 2006 57.48 57.93 56.68 57.18 5,620,326 -0.12(-0.21%)
May 09, 2006 56.50 57.30 56.49 57.30 4,204,235 +0.88(+1.55%)
May 08, 2006 56.49 56.58 55.73 56.43 3,858,885 -0.06(-0.10%)
May 05, 2006 56.20 57.13 56.08 56.49 8,527,411 +0.83(+1.48%)
May 04, 2006 55.44 55.88 55.31 55.66 5,155,186 +0.50(+0.91%)
May 03, 2006 55.05 55.25 54.10 55.16 5,153,629 +0.44(+0.80%)
May 02, 2006 53.55 54.85 53.55 54.72 5,461,881 +1.31(+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.