Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 30.86 31.85 30.86 31.55 8,888,451 +0.71(+2.31%)
Dec 30, 2008 30.06 30.90 29.67 30.83 7,165,348 +0.93(+3.12%)
Dec 29, 2008 30.16 30.58 29.46 29.90 7,042,141 -0.27(-0.89%)
Dec 26, 2008 29.65 30.30 29.59 30.17 4,049,696 +0.57(+1.93%)
Dec 24, 2008 29.15 29.75 28.96 29.60 2,995,441 +0.55(+1.90%)
Dec 23, 2008 29.72 29.85 28.71 29.05 9,151,391 -0.46(-1.56%)
Dec 22, 2008 30.45 30.71 28.83 29.51 12,953,817 -0.64(-2.13%)
Dec 19, 2008 30.17 30.49 29.60 30.15 18,791,294 +0.37(+1.26%)
Dec 18, 2008 32.08 32.13 29.67 29.78 17,974,784 -1.76(-5.58%)
Dec 17, 2008 30.62 32.28 30.38 31.53 13,815,357 +0.60(+1.94%)
Dec 16, 2008 30.18 31.00 29.04 30.93 16,498,924 +1.12(+3.77%)
Dec 15, 2008 30.06 30.41 29.31 29.81 11,419,789 +0.09(+0.31%)
Dec 12, 2008 28.28 29.99 28.25 29.72 0 -0.08(-0.28%)
Dec 11, 2008 30.38 31.70 29.45 29.80 17,178,628 -1.04(-3.37%)
Dec 10, 2008 30.54 31.75 30.30 30.84 21,849,018 +0.91(+3.04%)
Dec 09, 2008 29.70 31.19 29.14 29.93 21,779,680 -0.03(-0.09%)
Dec 08, 2008 28.84 31.10 28.53 29.96 36,109,508 +2.94(+10.87%)
Dec 05, 2008 26.17 27.30 25.91 27.02 20,193,028 +0.52(+1.97%)
Dec 04, 2008 27.61 27.82 26.07 26.50 16,112,241 -1.50(-5.37%)
Dec 03, 2008 27.31 28.29 26.08 28.00 20,232,756 +1.17(+4.34%)
Dec 02, 2008 26.34 27.01 25.80 26.84 14,782,759 +1.00(+3.88%)
Dec 01, 2008 27.49 27.49 25.69 25.83 18,623,666 -3.11(-10.76%)
Nov 28, 2008 27.68 29.08 27.68 28.95 7,688,465 +1.17(+4.22%)
Nov 26, 2008 25.42 27.79 25.21 27.78 15,732,842 +1.45(+5.53%)
Nov 25, 2008 26.04 26.57 25.18 26.32 18,287,666 +0.66(+2.56%)
Nov 24, 2008 25.77 26.09 24.44 25.66 23,879,344 +1.18(+4.82%)
Nov 21, 2008 23.77 24.61 22.67 24.49 23,839,142 +1.29(+5.57%)
Nov 20, 2008 23.57 25.11 22.76 23.19 28,070,530 -0.73(-3.04%)
Nov 19, 2008 25.50 25.72 23.87 23.92 15,003,883 -1.64(-6.41%)
Nov 18, 2008 24.95 25.64 24.53 25.56 17,383,234 +0.35(+1.37%)
Nov 17, 2008 25.93 26.66 24.93 25.21 13,285,098 -0.89(-3.41%)
Nov 14, 2008 27.20 27.82 25.93 26.10 0 -1.73(-6.22%)
Nov 13, 2008 25.14 27.92 24.29 27.83 24,577,602 +3.06(+12.34%)
Nov 12, 2008 25.81 25.93 24.75 24.77 15,222,759 -1.26(-4.86%)
Nov 11, 2008 26.00 27.05 25.83 26.04 17,990,742 -0.38(-1.44%)
Nov 10, 2008 28.43 28.87 26.00 26.42 19,604,668 -0.73(-2.70%)
Nov 07, 2008 27.18 27.83 26.38 27.15 13,107,180 +0.60(+2.26%)
Nov 06, 2008 28.12 28.67 26.37 26.55 18,817,480 -1.98(-6.93%)
Nov 05, 2008 30.11 30.78 28.32 28.53 19,891,976 -1.31(-4.38%)
Nov 04, 2008 28.52 29.97 28.13 29.84 16,290,645 +2.29(+8.31%)
Nov 03, 2008 27.42 27.83 26.84 27.55 10,786,513 +0.57(+2.12%)
Oct 31, 2008 26.28 27.68 25.50 26.98 0 +0.59(+2.22%)
Oct 30, 2008 26.36 26.79 25.60 26.39 12,304,852 +0.87(+3.40%)
Oct 29, 2008 25.09 27.15 24.37 25.52 22,758,330 +0.84(+3.40%)
Oct 28, 2008 24.11 24.97 22.60 24.68 18,149,854 +1.53(+6.62%)
Oct 27, 2008 23.17 24.65 22.85 23.15 18,124,002 -0.37(-1.56%)
Oct 24, 2008 22.61 24.36 22.56 23.52 18,962,050 -1.45(-5.83%)
Oct 23, 2008 25.98 26.07 23.91 24.97 24,991,102 -0.82(-3.18%)
Oct 22, 2008 26.89 27.08 25.20 25.79 19,600,260 -1.63(-5.95%)
Oct 21, 2008 28.53 29.20 27.20 27.42 20,277,272 -1.46(-5.06%)
Oct 20, 2008 28.16 29.38 27.54 28.89 18,953,918 +1.12(+4.02%)
Oct 17, 2008 29.23 30.30 27.55 27.77 0 -2.15(-7.20%)
Oct 16, 2008 29.80 30.41 27.95 29.92 22,771,666 +0.22(+0.74%)
Oct 15, 2008 32.34 32.70 29.65 29.70 18,276,824 -3.83(-11.43%)
Oct 14, 2008 36.58 37.43 32.92 33.54 17,077,030 -1.41(-4.02%)
Oct 13, 2008 31.78 34.96 31.68 34.94 14,970,910 +4.48(+14.72%)
Oct 10, 2008 29.68 32.35 26.18 30.46 27,951,100 -1.18(-3.73%)
Oct 09, 2008 34.32 34.79 31.26 31.64 15,891,526 -2.01(-5.98%)
Oct 08, 2008 32.76 35.46 32.36 33.65 22,169,970 +0.23(+0.68%)
Oct 07, 2008 35.80 37.26 33.25 33.43 19,142,000 -1.32(-3.80%)
Oct 06, 2008 35.44 35.86 32.32 34.75 25,278,142 -1.42(-3.93%)
Oct 03, 2008 37.93 39.30 36.00 36.17 0 -0.71(-1.93%)
Oct 02, 2008 39.56 39.73 36.66 36.88 21,255,830 -3.34(-8.31%)
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.