Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.36 30.18 29.18 29.90 17,286,196 +0.44(+1.50%)
Jul 30, 2009 28.95 29.77 28.92 29.46 21,981,040 +1.07(+3.78%)
Jul 29, 2009 28.87 28.88 28.03 28.39 18,251,872 -0.73(-2.49%)
Jul 28, 2009 28.74 29.58 28.44 29.12 24,597,412 +0.10(+0.35%)
Jul 27, 2009 28.73 29.18 28.27 29.01 21,104,590 +0.51(+1.79%)
Jul 24, 2009 27.78 28.56 27.32 28.50 25,069,530 +0.50(+1.79%)
Jul 23, 2009 26.31 28.17 26.20 28.00 28,539,002 +1.76(+6.73%)
Jul 22, 2009 26.11 26.73 25.86 26.24 24,542,442 -0.54(-2.03%)
Jul 21, 2009 27.70 28.13 25.82 26.78 92,498,864 +1.91(+7.67%)
Jul 20, 2009 23.97 24.94 23.92 24.87 32,366,214 +1.81(+7.83%)
Jul 17, 2009 23.06 23.28 22.93 23.07 12,988,112 -0.11(-0.47%)
Jul 16, 2009 22.80 23.25 22.49 23.18 15,065,589 +0.50(+2.18%)
Jul 15, 2009 21.71 22.77 21.71 22.68 26,953,616 +1.28(+5.98%)
Jul 14, 2009 21.11 21.42 20.92 21.40 15,105,623 +0.09(+0.41%)
Jul 13, 2009 20.86 21.31 20.84 21.31 16,561,600 +0.85(+4.16%)
Jul 10, 2009 20.38 20.54 20.13 20.46 15,600,963 -0.08(-0.39%)
Jul 09, 2009 20.88 21.01 20.50 20.54 15,190,980 +0.05(+0.23%)
Jul 08, 2009 20.44 20.58 20.11 20.50 23,674,162 +0.19(+0.96%)
Jul 07, 2009 21.19 21.29 20.27 20.30 21,801,464 -0.95(-4.45%)
Jul 06, 2009 21.16 21.33 20.75 21.25 16,243,172 -0.03(-0.13%)
Jul 02, 2009 21.98 21.98 21.27 21.27 20,232,150 -0.97(-4.37%)
Jul 01, 2009 22.44 22.89 22.22 22.25 17,284,536 +0.10(+0.45%)
Jun 30, 2009 23.25 23.28 22.11 22.15 25,182,740 -1.14(-4.89%)
Jun 29, 2009 23.37 23.66 22.89 23.28 10,192,113 +0.12(+0.52%)
Jun 26, 2009 23.15 23.59 22.86 23.16 18,778,916 +0.05(+0.20%)
Jun 25, 2009 22.81 23.31 22.71 23.12 17,352,048 +0.73(+3.26%)
Jun 24, 2009 22.47 23.03 22.21 22.39 15,439,251 +0.27(+1.21%)
Jun 23, 2009 21.76 22.22 21.54 22.12 16,315,683 +0.43(+1.98%)
Jun 22, 2009 22.43 22.45 21.45 21.69 21,182,722 -0.86(-3.83%)
Jun 19, 2009 23.09 23.19 22.42 22.55 21,614,498 -0.29(-1.26%)
Jun 18, 2009 23.41 23.41 22.49 22.84 24,239,444 -0.48(-2.07%)
Jun 17, 2009 23.59 23.64 22.62 23.32 22,934,072 -0.51(-2.14%)
Jun 16, 2009 24.44 24.78 23.72 23.83 18,651,816 -0.60(-2.47%)
Jun 15, 2009 24.81 24.86 24.04 24.44 15,601,046 -0.85(-3.37%)
Jun 12, 2009 25.11 25.32 24.81 25.29 12,782,683 +0.08(+0.32%)
Jun 11, 2009 25.33 25.66 24.97 25.21 15,324,375 -0.01(-0.03%)
Jun 10, 2009 25.97 25.97 24.75 25.21 22,265,902 -0.42(-1.62%)
Jun 09, 2009 25.80 26.07 25.40 25.63 15,626,569 -0.22(-0.86%)
Jun 08, 2009 24.99 26.06 24.97 25.85 20,477,578 +0.07(+0.26%)
Jun 05, 2009 25.82 25.98 25.03 25.78 23,602,676 +0.30(+1.18%)
Jun 04, 2009 24.71 25.62 24.32 25.48 16,885,832 +0.91(+3.71%)
Jun 03, 2009 24.80 24.94 24.28 24.57 13,780,402 -0.53(-2.11%)
Jun 02, 2009 25.14 25.44 24.93 25.10 11,540,214 -0.07(-0.27%)
Jun 01, 2009 24.38 25.29 24.36 25.17 21,388,040 +1.40(+5.89%)
May 29, 2009 23.43 23.87 23.32 23.77 16,527,195 +0.58(+2.52%)
May 28, 2009 23.32 23.32 22.41 23.18 22,556,734 -0.31(-1.31%)
May 27, 2009 23.79 23.85 23.36 23.49 20,167,758 +0.03(+0.14%)
May 26, 2009 23.04 24.02 22.81 23.46 20,578,066 +0.46(+2.01%)
May 22, 2009 24.16 24.20 22.92 23.00 21,326,538 -0.82(-3.46%)
May 21, 2009 24.64 24.81 23.71 23.82 21,048,640 -1.18(-4.72%)
May 20, 2009 25.53 26.34 24.91 25.00 20,598,158 -0.25(-0.98%)
May 19, 2009 25.66 25.80 25.16 25.25 15,724,104 -0.07(-0.29%)
May 18, 2009 24.48 25.35 24.20 25.32 16,430,069 +1.37(+5.71%)
May 15, 2009 24.17 24.77 23.56 23.95 20,905,816 -0.22(-0.91%)
May 14, 2009 24.04 24.65 23.71 24.18 17,985,582 -0.01(-0.03%)
May 13, 2009 24.78 24.82 23.98 24.18 20,017,224 -1.33(-5.20%)
May 12, 2009 25.97 26.14 24.89 25.51 17,783,868 -0.25(-0.96%)
May 11, 2009 25.97 26.19 25.52 25.76 14,153,210 -0.81(-3.05%)
May 08, 2009 25.80 26.76 25.66 26.57 23,209,748 +1.15(+4.54%)
May 07, 2009 27.17 27.45 24.94 25.42 25,321,972 -1.39(-5.20%)
May 06, 2009 26.77 27.24 25.74 26.81 22,014,508 +0.40(+1.50%)
May 05, 2009 25.70 26.53 25.64 26.41 20,305,340 +0.62(+2.42%)
May 04, 2009 25.42 26.09 25.20 25.79 21,483,852 +0.82(+3.27%)
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.