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 (%)
Nov 30, 2007 46.99 47.51 46.23 46.60 8,724,987 +0.12(+0.25%)
Nov 29, 2007 46.08 46.89 45.86 46.48 8,134,291 +0.34(+0.74%)
Nov 28, 2007 45.03 46.24 44.60 46.14 10,239,911 +1.54(+3.44%)
Nov 27, 2007 44.11 45.00 44.01 44.60 10,952,750 +0.64(+1.46%)
Nov 26, 2007 44.57 45.18 43.91 43.96 6,976,797 -0.52(-1.17%)
Nov 23, 2007 44.42 44.55 43.84 44.48 3,795,246 +0.45(+1.02%)
Nov 21, 2007 43.80 44.55 43.42 44.03 9,737,396 -0.22(-0.50%)
Nov 20, 2007 44.18 44.87 43.53 44.25 11,552,994 +0.05(+0.12%)
Nov 19, 2007 44.98 45.05 43.69 44.20 10,961,592 -0.80(-1.79%)
Nov 16, 2007 45.41 45.53 44.42 45.01 11,788,148 -0.19(-0.42%)
Nov 15, 2007 45.30 45.79 44.91 45.19 11,879,608 -0.12(-0.26%)
Nov 14, 2007 46.43 46.67 45.27 45.31 11,578,355 -0.75(-1.63%)
Nov 13, 2007 45.43 46.21 44.74 46.06 11,175,216 +0.95(+2.11%)
Nov 12, 2007 45.53 45.73 45.03 45.11 11,708,496 -0.52(-1.15%)
Nov 09, 2007 46.63 46.73 45.16 45.63 13,563,360 -1.31(-2.79%)
Nov 08, 2007 47.74 47.85 46.55 46.94 14,888,789 -0.76(-1.59%)
Nov 07, 2007 47.97 48.60 47.70 47.70 7,208,757 -0.86(-1.76%)
Nov 06, 2007 47.68 48.61 47.64 48.56 7,855,274 +0.92(+1.93%)
Nov 05, 2007 47.68 48.04 47.39 47.64 9,225,939 -0.82(-1.69%)
Nov 02, 2007 47.64 48.69 47.03 48.45 9,208,572 +0.94(+1.98%)
Nov 01, 2007 48.15 48.15 47.21 47.51 9,531,429 -0.84(-1.74%)
Oct 31, 2007 47.58 48.71 47.48 48.36 9,594,244 +0.75(+1.57%)
Oct 30, 2007 47.86 48.15 47.46 47.61 6,308,462 -0.29(-0.60%)
Oct 29, 2007 48.62 48.84 47.83 47.90 9,939,622 -0.74(-1.52%)
Oct 26, 2007 48.35 48.67 47.80 48.64 7,474,432 +0.24(+0.50%)
Oct 25, 2007 48.77 49.16 47.69 48.40 10,166,001 -0.73(-1.48%)
Oct 24, 2007 47.96 49.24 47.96 49.12 14,122,865 +0.89(+1.84%)
Oct 23, 2007 47.83 48.35 47.37 48.23 11,032,955 +0.60(+1.25%)
Oct 22, 2007 47.09 48.03 46.43 47.64 15,876,921 -0.05(-0.10%)
Oct 19, 2007 48.36 49.06 47.18 47.68 30,414,970 -2.65(-5.27%)
Oct 18, 2007 49.78 50.39 48.77 50.33 12,018,897 +0.34(+0.69%)
Oct 17, 2007 50.78 51.11 49.42 49.99 11,271,282 -0.40(-0.80%)
Oct 16, 2007 50.88 51.20 50.10 50.39 9,750,541 -0.71(-1.38%)
Oct 15, 2007 51.92 51.92 50.39 51.10 10,085,639 -0.95(-1.82%)
Oct 12, 2007 51.79 52.14 51.11 52.04 6,891,939 +0.56(+1.08%)
Oct 11, 2007 52.84 52.99 50.96 51.49 10,408,831 -1.11(-2.12%)
Oct 10, 2007 53.41 53.41 52.05 52.60 7,935,451 -0.88(-1.64%)
Oct 09, 2007 52.95 53.63 52.55 53.48 7,559,543 +0.76(+1.44%)
Oct 08, 2007 52.33 52.89 52.16 52.72 5,580,914 +0.65(+1.26%)
Oct 05, 2007 51.21 52.50 51.21 52.06 10,193,951 +1.10(+2.15%)
Oct 04, 2007 51.13 51.20 50.02 50.97 6,643,674 +0.05(+0.10%)
Oct 03, 2007 51.62 51.62 50.59 50.92 7,074,202 -0.70(-1.36%)
Oct 02, 2007 51.83 51.96 50.83 51.62 7,789,808 +0.05(+0.10%)
Oct 01, 2007 51.14 51.88 50.83 51.57 6,874,392 +0.73(+1.44%)
Sep 28, 2007 50.23 51.20 50.19 50.83 8,284,439 +0.62(+1.24%)
Sep 27, 2007 49.93 50.57 49.74 50.21 7,288,821 +0.52(+1.06%)
Sep 26, 2007 49.76 49.76 48.86 49.69 9,299,994 +0.19(+0.38%)
Sep 25, 2007 49.89 50.11 49.24 49.50 10,391,751 -0.87(-1.74%)
Sep 24, 2007 50.97 51.69 50.20 50.37 8,596,894 -0.29(-0.56%)
Sep 21, 2007 50.64 50.79 50.15 50.66 9,180,650 +0.51(+1.02%)
Sep 20, 2007 50.49 50.50 49.65 50.15 6,953,999 -0.35(-0.69%)
Sep 19, 2007 50.88 51.96 50.33 50.50 11,722,889 +0.29(+0.58%)
Sep 18, 2007 48.09 50.53 48.08 50.20 11,474,174 +2.44(+5.12%)
Sep 17, 2007 47.31 48.35 47.31 47.76 7,168,398 +0.34(+0.72%)
Sep 14, 2007 47.31 47.83 46.79 47.42 6,209,870 +0.11(+0.23%)
Sep 13, 2007 47.42 47.57 47.07 47.31 7,200,737 +0.14(+0.30%)
Sep 12, 2007 47.79 47.96 46.99 47.16 8,727,886 -0.73(-1.52%)
Sep 11, 2007 47.79 48.47 47.64 47.89 7,234,511 +0.10(+0.20%)
Sep 10, 2007 47.67 48.27 47.08 47.79 7,340,046 +0.19(+0.41%)
Sep 07, 2007 48.09 48.29 47.38 47.60 9,791,871 -1.50(-3.05%)
Sep 06, 2007 48.96 49.79 48.40 49.10 7,119,256 +0.14(+0.28%)
Sep 05, 2007 49.42 49.87 48.65 48.96 7,214,145 -0.85(-1.70%)
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.