Skip to main content

Caterpillar (NY: CAT )

364.94 +0.29 (+0.08%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 31.53 31.62 30.93 31.21 15,205,911 -0.96(-3.00%)
Aug 28, 2009 32.78 33.07 31.87 32.18 10,986,563 -0.25(-0.79%)
Aug 27, 2009 32.38 32.63 31.63 32.43 12,058,860 -0.12(-0.36%)
Aug 26, 2009 32.87 32.90 32.21 32.55 11,467,921 -0.40(-1.21%)
Aug 25, 2009 32.92 33.29 32.63 32.95 13,899,266 +0.19(+0.57%)
Aug 24, 2009 33.00 33.71 32.61 32.76 14,186,489 +0.18(+0.55%)
Aug 21, 2009 31.71 32.60 31.43 32.58 17,898,458 +1.24(+3.96%)
Aug 20, 2009 30.95 31.44 30.77 31.34 9,998,652 +0.23(+0.73%)
Aug 19, 2009 30.31 31.52 30.04 31.12 13,136,840 +0.04(+0.13%)
Aug 18, 2009 30.45 31.19 30.35 31.08 12,907,782 +0.94(+3.13%)
Aug 17, 2009 30.83 30.83 29.81 30.13 16,525,670 -1.56(-4.91%)
Aug 14, 2009 32.49 32.55 31.30 31.69 13,220,635 -0.81(-2.48%)
Aug 13, 2009 33.08 33.11 32.13 32.49 13,944,033 -0.28(-0.86%)
Aug 12, 2009 31.62 33.10 31.41 32.78 16,642,271 +0.90(+2.81%)
Aug 11, 2009 32.22 32.24 31.02 31.88 19,003,334 -0.60(-1.85%)
Aug 10, 2009 32.78 33.20 32.09 32.48 16,773,930 -0.43(-1.32%)
Aug 07, 2009 33.03 33.22 32.67 32.91 22,289,248 +0.44(+1.36%)
Aug 06, 2009 32.46 32.93 32.07 32.47 17,777,252 +0.34(+1.07%)
Aug 05, 2009 32.90 33.12 31.98 32.13 22,635,452 -0.68(-2.06%)
Aug 04, 2009 31.31 33.03 31.24 32.81 36,760,560 +1.75(+5.64%)
Aug 03, 2009 30.78 31.34 30.55 31.05 17,795,136 +0.70(+2.31%)
Jul 31, 2009 29.80 30.63 29.62 30.35 17,030,196 +0.45(+1.50%)
Jul 30, 2009 29.38 30.22 29.35 29.90 21,655,510 +1.09(+3.78%)
Jul 29, 2009 29.30 29.31 28.45 28.82 17,981,572 -0.74(-2.49%)
Jul 28, 2009 29.17 30.02 28.87 29.55 24,233,136 +0.10(+0.35%)
Jul 27, 2009 29.16 29.61 28.69 29.45 20,792,040 +0.52(+1.79%)
Jul 24, 2009 28.20 28.99 27.73 28.93 24,698,262 +0.51(+1.79%)
Jul 23, 2009 26.70 28.59 26.59 28.42 28,116,352 +1.79(+6.73%)
Jul 22, 2009 26.50 27.14 26.25 26.63 24,178,980 -0.55(-2.03%)
Jul 21, 2009 28.11 28.55 26.20 27.18 91,129,000 +1.94(+7.67%)
Jul 20, 2009 24.33 25.32 24.28 25.25 31,886,886 +1.83(+7.83%)
Jul 17, 2009 23.41 23.63 23.28 23.42 12,795,765 -0.11(-0.47%)
Jul 16, 2009 23.15 23.60 22.83 23.53 14,842,475 +0.21(+0.92%)
Jul 15, 2009 22.31 23.40 22.31 23.31 26,224,864 +1.32(+5.98%)
Jul 14, 2009 21.70 22.02 21.50 22.00 14,697,208 +0.09(+0.41%)
Jul 13, 2009 21.44 21.91 21.42 21.91 16,113,820 +0.87(+4.16%)
Jul 10, 2009 20.94 21.11 20.69 21.03 15,179,156 -0.08(-0.39%)
Jul 09, 2009 21.46 21.59 21.07 21.11 14,780,258 +0.05(+0.23%)
Jul 08, 2009 21.00 21.16 20.67 21.07 23,034,078 +0.20(+0.96%)
Jul 07, 2009 21.78 21.89 20.83 20.87 21,212,014 -0.97(-4.45%)
Jul 06, 2009 21.75 21.93 21.33 21.84 15,804,001 -0.03(-0.13%)
Jul 02, 2009 22.59 22.59 21.87 21.87 19,685,128 -1.00(-4.37%)
Jul 01, 2009 23.06 23.53 22.84 22.86 16,817,210 +0.10(+0.45%)
Jun 30, 2009 23.90 23.93 22.73 22.76 24,501,868 -1.17(-4.89%)
Jun 29, 2009 24.01 24.32 23.53 23.93 9,916,546 +0.12(+0.52%)
Jun 26, 2009 23.79 24.25 23.49 23.81 18,271,186 +0.05(+0.20%)
Jun 25, 2009 23.44 23.96 23.34 23.76 16,882,896 +0.75(+3.26%)
Jun 24, 2009 23.09 23.67 22.82 23.01 15,021,816 +0.28(+1.21%)
Jun 23, 2009 22.37 22.84 22.14 22.73 15,874,552 +0.44(+1.98%)
Jun 22, 2009 23.05 23.07 22.05 22.29 20,610,000 -0.89(-3.83%)
Jun 19, 2009 23.73 23.84 23.04 23.18 21,030,102 -0.30(-1.26%)
Jun 18, 2009 24.06 24.06 23.11 23.48 23,584,076 -0.50(-2.07%)
Jun 17, 2009 24.25 24.30 23.25 23.97 22,313,998 -0.52(-2.14%)
Jun 16, 2009 25.12 25.47 24.38 24.50 18,147,522 -0.62(-2.47%)
Jun 15, 2009 25.50 25.55 24.71 25.12 15,179,237 -0.87(-3.37%)
Jun 12, 2009 25.81 26.02 25.50 25.99 12,437,074 +0.08(+0.32%)
Jun 11, 2009 26.03 26.38 25.66 25.91 14,910,046 -0.01(-0.03%)
Jun 10, 2009 26.69 26.69 25.44 25.92 21,663,892 -0.43(-1.62%)
Jun 09, 2009 26.52 26.80 26.11 26.34 15,204,070 -0.23(-0.86%)
Jun 08, 2009 25.69 26.78 25.66 26.57 19,923,920 +0.07(+0.26%)
Jun 05, 2009 26.54 26.70 25.72 26.50 22,964,524 +0.31(+1.18%)
Jun 04, 2009 25.39 26.33 24.99 26.19 16,429,286 +0.94(+3.71%)
Jun 03, 2009 25.49 25.63 24.96 25.25 13,407,818 -0.54(-2.11%)
Jun 02, 2009 25.84 26.14 25.62 25.80 11,228,198 -0.07(-0.27%)
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.