Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 38.17 38.38 37.68 38.07 7,672,602 -0.38(-0.99%)
Jul 28, 2005 37.43 38.56 37.29 38.45 10,839,938 +1.17(+3.14%)
Jul 27, 2005 36.72 37.28 36.45 37.28 7,661,274 +0.69(+1.87%)
Jul 26, 2005 36.72 36.89 36.45 36.60 3,933,081 -0.02(-0.06%)
Jul 25, 2005 37.11 37.20 36.46 36.62 5,394,199 -0.40(-1.07%)
Jul 22, 2005 37.25 37.32 36.55 37.01 7,247,959 +0.08(+0.21%)
Jul 21, 2005 37.62 37.75 36.76 36.94 11,782,819 -0.64(-1.69%)
Jul 20, 2005 37.49 37.85 36.88 37.57 14,461,936 -0.14(-0.37%)
Jul 19, 2005 36.99 37.73 36.91 37.71 19,515,458 +1.82(+5.08%)
Jul 18, 2005 35.84 36.30 35.81 35.89 5,868,258 +0.11(+0.30%)
Jul 15, 2005 36.02 36.02 35.47 35.79 7,263,393 -0.23(-0.65%)
Jul 14, 2005 35.45 36.09 34.96 36.02 9,959,926 +0.76(+2.16%)
Jul 13, 2005 34.94 35.27 34.82 35.26 11,117,606 +0.31(+0.89%)
Jul 12, 2005 35.30 35.31 34.75 34.94 5,386,836 -0.36(-1.01%)
Jul 11, 2005 35.11 35.37 34.89 35.30 3,303,550 +0.45(+1.29%)
Jul 08, 2005 34.52 35.11 34.34 34.85 4,115,172 +0.48(+1.39%)
Jul 07, 2005 33.66 34.43 33.55 34.38 3,971,311 +0.72(+2.15%)
Jul 06, 2005 33.76 33.93 33.49 33.65 3,596,935 -0.31(-0.90%)
Jul 05, 2005 33.85 34.08 33.68 33.96 3,121,742 +0.08(+0.25%)
Jul 01, 2005 33.81 33.93 33.73 33.87 3,009,174 +0.22(+0.65%)
Jun 30, 2005 34.01 34.26 33.65 33.66 4,752,066 -0.47(-1.38%)
Jun 29, 2005 34.54 34.80 34.08 34.13 4,312,980 -0.41(-1.19%)
Jun 28, 2005 34.34 34.60 34.27 34.54 3,829,858 +0.31(+0.91%)
Jun 27, 2005 34.20 34.61 33.91 34.22 2,640,178 +0.02(+0.06%)
Jun 24, 2005 34.77 34.83 34.04 34.20 4,965,025 -0.57(-1.63%)
Jun 23, 2005 35.31 35.49 34.73 34.77 4,204,094 -0.74(-2.09%)
Jun 22, 2005 36.02 36.10 35.49 35.51 3,110,839 -0.58(-1.59%)
Jun 21, 2005 35.74 36.36 35.71 36.09 4,824,987 +0.49(+1.39%)
Jun 20, 2005 35.31 35.79 35.13 35.59 3,002,236 +0.21(+0.60%)
Jun 17, 2005 34.96 35.61 34.78 35.38 5,361,349 +0.67(+1.92%)
Jun 16, 2005 34.92 34.98 34.55 34.72 2,941,350 -0.10(-0.27%)
Jun 15, 2005 34.81 34.94 34.39 34.81 2,340,988 +0.00(+0.01%)
Jun 14, 2005 34.46 34.93 34.35 34.81 2,695,825 +0.35(+1.01%)
Jun 13, 2005 34.27 34.98 34.13 34.46 2,951,120 +0.20(+0.58%)
Jun 10, 2005 34.55 34.62 33.99 34.26 3,502,774 -0.15(-0.44%)
Jun 09, 2005 34.23 34.81 34.18 34.41 3,801,822 +0.31(+0.90%)
Jun 08, 2005 33.79 34.22 33.72 34.10 5,570,909 +0.72(+2.17%)
Jun 07, 2005 33.27 33.87 33.22 33.38 2,325,129 +0.13(+0.40%)
Jun 06, 2005 33.25 33.52 33.13 33.25 1,713,298 +0.06(+0.19%)
Jun 03, 2005 33.56 33.76 33.10 33.18 2,315,359 -0.43(-1.27%)
Jun 02, 2005 33.72 33.90 33.51 33.61 1,924,982 -0.10(-0.30%)
Jun 01, 2005 33.18 34.09 33.12 33.71 3,539,305 +0.48(+1.45%)
May 31, 2005 33.31 33.54 33.03 33.23 2,510,760 -0.07(-0.21%)
May 27, 2005 33.33 33.39 33.05 33.30 1,264,017 -0.04(-0.13%)
May 26, 2005 32.74 33.36 32.74 33.35 1,862,539 +0.69(+2.12%)
May 25, 2005 32.95 32.99 32.53 32.65 2,402,299 -0.48(-1.45%)
May 24, 2005 33.19 33.21 32.89 33.13 1,558,818 -0.07(-0.22%)
May 23, 2005 33.03 33.45 33.03 33.21 1,928,239 +0.14(+0.44%)
May 20, 2005 33.14 33.14 32.73 33.06 1,864,379 +0.05(+0.14%)
May 19, 2005 33.01 33.12 32.77 33.02 1,955,708 -0.01(-0.02%)
May 18, 2005 32.49 33.19 32.49 33.02 3,529,252 +0.55(+1.70%)
May 17, 2005 32.00 32.51 31.82 32.47 3,259,372 +0.56(+1.75%)
May 16, 2005 31.43 31.98 31.32 31.91 2,676,993 +0.49(+1.55%)
May 13, 2005 31.43 31.86 31.27 31.43 4,381,512 +0.04(+0.14%)
May 12, 2005 32.12 32.24 31.36 31.39 5,195,966 -0.71(-2.22%)
May 11, 2005 31.71 32.18 31.46 32.10 3,244,222 +0.44(+1.39%)
May 10, 2005 31.82 31.82 31.55 31.66 2,899,580 -0.22(-0.70%)
May 09, 2005 31.84 32.03 31.77 31.88 2,130,578 +0.04(+0.13%)
May 06, 2005 32.01 32.23 31.80 31.84 3,286,134 +0.11(+0.35%)
May 05, 2005 31.58 31.88 31.53 31.73 3,210,381 +0.15(+0.48%)
May 04, 2005 31.01 31.67 31.01 31.58 2,760,392 +0.65(+2.10%)
May 03, 2005 31.22 31.30 30.80 30.93 3,623,979 -0.29(-0.93%)
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.