Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 54.11 55.65 53.88 55.49 5,802,700 +1.71(+3.18%)
Aug 30, 2005 53.40 53.91 52.94 53.78 2,733,500 +0.08(+0.15%)
Aug 29, 2005 53.15 53.90 53.05 53.70 2,357,400 +0.21(+0.39%)
Aug 26, 2005 53.49 53.99 53.14 53.49 2,668,900 +0.09(+0.17%)
Aug 25, 2005 53.22 54.04 53.20 53.40 2,788,400 +0.19(+0.36%)
Aug 24, 2005 54.60 54.61 53.01 53.21 3,824,800 -1.48(-2.71%)
Aug 23, 2005 54.85 55.17 54.26 54.69 2,297,600 -0.12(-0.22%)
Aug 22, 2005 55.00 55.50 54.54 54.81 3,190,000 -0.01(-0.02%)
Aug 19, 2005 53.40 54.95 53.14 54.82 4,109,700 +1.67(+3.14%)
Aug 18, 2005 53.35 53.40 52.70 53.15 2,804,500 -0.31(-0.58%)
Aug 17, 2005 53.60 53.85 53.24 53.46 2,256,000 -0.23(-0.43%)
Aug 16, 2005 54.40 54.90 53.61 53.69 4,932,500 -1.57(-2.84%)
Aug 15, 2005 55.21 55.36 54.56 55.26 1,770,800 +0.46(+0.84%)
Aug 12, 2005 55.36 55.37 54.50 54.80 2,447,000 -0.70(-1.26%)
Aug 11, 2005 55.15 55.50 54.83 55.50 2,758,300 +0.50(+0.91%)
Aug 10, 2005 54.63 55.59 54.56 55.00 4,334,500 +0.66(+1.21%)
Aug 09, 2005 54.00 54.40 53.67 54.34 2,262,400 +0.66(+1.23%)
Aug 08, 2005 53.98 54.24 53.50 53.68 2,043,100 +0.07(+0.13%)
Aug 05, 2005 54.00 54.15 53.43 53.61 2,600,200 -0.41(-0.76%)
Aug 04, 2005 54.06 54.23 53.72 54.02 2,862,700 -0.37(-0.68%)
Aug 03, 2005 54.23 54.46 53.98 54.39 3,224,000 -0.07(-0.13%)
Aug 02, 2005 54.05 54.57 53.92 54.46 3,050,600 +0.44(+0.81%)
Aug 01, 2005 54.20 54.45 53.75 54.02 2,991,200 +0.11(+0.20%)
Jul 29, 2005 54.05 54.34 53.35 53.91 5,418,700 -0.54(-0.99%)
Jul 28, 2005 53.00 54.60 52.80 54.45 7,655,600 +1.66(+3.14%)
Jul 27, 2005 52.00 52.79 51.61 52.79 5,410,700 +0.97(+1.87%)
Jul 26, 2005 52.00 52.23 51.61 51.82 2,777,700 -0.03(-0.06%)
Jul 25, 2005 52.55 52.67 51.62 51.85 3,809,600 -0.56(-1.07%)
Jul 22, 2005 52.75 52.84 51.76 52.41 5,118,800 +0.11(+0.21%)
Jul 21, 2005 53.27 53.45 52.05 52.30 8,321,500 -0.90(-1.69%)
Jul 20, 2005 53.09 53.60 52.22 53.20 10,213,600 -0.20(-0.37%)
Jul 19, 2005 52.37 53.42 52.26 53.40 13,782,600 +2.58(+5.08%)
Jul 18, 2005 50.75 51.40 50.71 50.82 4,144,400 +0.15(+0.30%)
Jul 15, 2005 51.00 51.00 50.22 50.67 5,129,700 -0.33(-0.65%)
Jul 14, 2005 50.20 51.10 49.50 51.00 7,034,100 +1.08(+2.16%)
Jul 13, 2005 49.48 49.93 49.31 49.92 7,851,700 +0.44(+0.89%)
Jul 12, 2005 49.98 49.99 49.20 49.48 3,804,400 -0.51(-1.01%)
Jul 11, 2005 49.72 50.08 49.40 49.98 2,333,100 +0.63(+1.29%)
Jul 08, 2005 48.88 49.72 48.62 49.35 2,906,300 +0.68(+1.39%)
Jul 07, 2005 47.66 48.76 47.50 48.67 2,804,700 +1.02(+2.15%)
Jul 06, 2005 47.80 48.04 47.42 47.65 2,540,300 -0.44(-0.90%)
Jul 05, 2005 47.92 48.25 47.69 48.09 2,204,700 +0.12(+0.25%)
Jul 01, 2005 47.88 48.05 47.76 47.97 2,125,200 +0.31(+0.65%)
Jun 30, 2005 48.15 48.52 47.64 47.66 3,356,100 -0.66(-1.38%)
Jun 29, 2005 48.90 49.27 48.25 48.32 3,046,000 -0.58(-1.19%)
Jun 28, 2005 48.62 48.99 48.52 48.90 2,704,800 +0.44(+0.91%)
Jun 27, 2005 48.43 49.00 48.01 48.46 1,864,600 +0.03(+0.06%)
Jun 24, 2005 49.23 49.32 48.20 48.43 3,506,500 -0.80(-1.64%)
Jun 23, 2005 50.00 50.25 49.17 49.23 2,969,100 -1.05(-2.09%)
Jun 22, 2005 51.00 51.12 50.25 50.28 2,197,000 -0.82(-1.59%)
Jun 21, 2005 50.60 51.49 50.57 51.10 3,407,600 +0.70(+1.39%)
Jun 20, 2005 50.00 50.67 49.74 50.40 2,120,300 +0.30(+0.60%)
Jun 17, 2005 49.50 50.42 49.25 50.10 3,786,400 +0.95(+1.92%)
Jun 16, 2005 49.45 49.53 48.91 49.16 2,077,300 -0.13(-0.27%)
Jun 15, 2005 49.29 49.48 48.69 49.29 1,653,300 +0.01(+0.01%)
Jun 14, 2005 48.80 49.45 48.64 49.28 1,903,900 +0.49(+1.01%)
Jun 13, 2005 48.52 49.52 48.33 48.79 2,084,200 +0.28(+0.58%)
Jun 10, 2005 48.92 49.02 48.12 48.51 2,473,800 -0.22(-0.44%)
Jun 09, 2005 48.48 49.29 48.40 48.73 2,685,000 +0.44(+0.90%)
Jun 08, 2005 47.84 48.45 47.75 48.29 3,934,400 +1.02(+2.17%)
Jun 07, 2005 47.11 47.95 47.04 47.27 1,642,100 +0.19(+0.40%)
Jun 06, 2005 47.08 47.46 46.91 47.08 1,210,000 +0.09(+0.19%)
Jun 03, 2005 47.52 47.80 46.88 46.98 1,635,200 -0.61(-1.27%)
Jun 02, 2005 47.74 48.00 47.45 47.59 1,359,500 -0.14(-0.30%)
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.