Skip to main content

Caterpillar (NY: CAT )

364.88 +0.23 (+0.06%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 57.31 57.31 56.65 56.93 7,144,437 -0.10(-0.17%)
May 29, 2008 57.31 57.80 56.89 57.03 6,090,854 -0.28(-0.49%)
May 28, 2008 56.72 57.43 56.56 57.31 6,929,632 +0.85(+1.51%)
May 27, 2008 56.10 56.65 55.69 56.45 7,071,473 +0.28(+0.49%)
May 26, 2008 56.46 57.17 55.52 56.18 0 +0.00(+0.00%)
May 23, 2008 56.46 57.17 55.52 56.18 8,237,759 -0.46(-0.81%)
May 22, 2008 57.62 57.67 56.45 56.64 7,297,123 -0.81(-1.41%)
May 21, 2008 57.75 59.06 57.20 57.45 10,481,008 -0.30(-0.52%)
May 20, 2008 57.81 57.90 57.00 57.76 8,085,940 -0.30(-0.52%)
May 19, 2008 57.80 59.22 57.61 58.06 10,025,955 +0.40(+0.69%)
May 16, 2008 57.71 57.85 56.89 57.66 7,609,357 +0.14(+0.24%)
May 15, 2008 57.01 57.96 56.76 57.52 6,725,712 +0.52(+0.91%)
May 14, 2008 57.20 57.93 56.61 57.00 9,957,873 -0.91(-1.57%)
May 13, 2008 58.01 58.21 56.97 57.91 6,665,823 +0.17(+0.30%)
May 12, 2008 56.65 58.02 56.29 57.74 7,500,990 +1.42(+2.52%)
May 09, 2008 56.47 56.76 56.03 56.32 5,544,204 -0.45(-0.80%)
May 08, 2008 56.56 56.99 56.15 56.78 4,449,917 +0.54(+0.97%)
May 07, 2008 57.00 57.62 56.12 56.23 7,159,438 -1.10(-1.92%)
May 06, 2008 56.34 57.51 56.34 57.34 6,043,149 +0.33(+0.58%)
May 05, 2008 57.20 57.20 56.49 57.00 5,725,845 -0.03(-0.06%)
May 02, 2008 57.38 57.62 56.57 57.04 6,548,849 +0.31(+0.55%)
May 01, 2008 56.43 56.95 55.49 56.73 7,795,001 +0.32(+0.57%)
Apr 30, 2008 56.73 57.39 56.25 56.41 8,756,307 +0.25(+0.45%)
Apr 29, 2008 57.01 57.24 56.07 56.15 6,546,817 -1.05(-1.83%)
Apr 28, 2008 56.90 57.59 56.69 57.20 6,799,553 +0.54(+0.95%)
Apr 25, 2008 56.85 57.10 55.94 56.66 5,935,531 +0.30(+0.53%)
Apr 24, 2008 56.27 56.83 55.47 56.36 7,701,902 +0.17(+0.29%)
Apr 23, 2008 56.83 57.02 56.05 56.20 6,003,173 -0.30(-0.52%)
Apr 22, 2008 57.27 57.41 56.04 56.50 8,303,371 -0.91(-1.58%)
Apr 21, 2008 57.79 58.18 56.52 57.40 14,246,824 -1.34(-2.29%)
Apr 18, 2008 55.82 58.86 55.80 58.75 29,204,164 +4.61(+8.51%)
Apr 17, 2008 53.63 55.11 53.46 54.14 14,468,137 -0.30(-0.54%)
Apr 16, 2008 52.87 54.54 52.71 54.44 11,090,686 +2.11(+4.04%)
Apr 15, 2008 52.42 52.87 51.60 52.32 7,923,597 +0.28(+0.54%)
Apr 14, 2008 51.52 52.37 51.46 52.04 6,455,286 +0.51(+0.99%)
Apr 11, 2008 51.75 52.25 51.24 51.53 13,129,841 -0.63(-1.20%)
Apr 10, 2008 52.37 53.00 52.01 52.16 10,153,520 -0.31(-0.59%)
Apr 09, 2008 53.55 53.55 52.11 52.47 6,652,669 -0.98(-1.84%)
Apr 08, 2008 52.94 53.68 52.68 53.45 5,834,131 +0.23(+0.44%)
Apr 07, 2008 53.90 54.04 53.02 53.22 7,723,861 -0.40(-0.75%)
Apr 04, 2008 52.95 54.13 52.94 53.62 7,091,461 +0.52(+0.99%)
Apr 03, 2008 53.86 53.98 52.89 53.09 11,571,555 -0.99(-1.83%)
Apr 02, 2008 55.01 55.10 53.79 54.08 11,845,556 -1.01(-1.84%)
Apr 01, 2008 54.35 55.10 54.28 55.10 13,562,458 +1.16(+2.16%)
Mar 31, 2008 53.04 54.17 53.04 53.93 8,809,483 +0.83(+1.56%)
Mar 28, 2008 53.30 53.73 52.66 53.11 6,417,978 +0.04(+0.08%)
Mar 27, 2008 53.51 53.73 52.84 53.06 10,260,536 -0.23(-0.43%)
Mar 26, 2008 52.38 53.46 52.27 53.29 10,886,067 +0.50(+0.94%)
Mar 25, 2008 52.62 53.00 51.89 52.80 7,564,946 +0.42(+0.80%)
Mar 24, 2008 51.02 52.70 51.02 52.38 7,800,960 +1.52(+2.99%)
Mar 21, 2008 51.05 51.17 50.15 50.85 13,442,582 -0.03(-0.06%)
Mar 20, 2008 51.05 51.17 50.15 50.88 13,442,582 +0.09(+0.18%)
Mar 19, 2008 52.78 53.04 50.79 50.79 10,709,129 -2.16(-4.08%)
Mar 18, 2008 52.16 52.95 51.41 52.95 13,652,408 +1.66(+3.24%)
Mar 17, 2008 50.20 51.82 49.95 51.29 12,939,114 -0.23(-0.44%)
Mar 14, 2008 52.70 52.91 50.62 51.52 12,442,055 -0.61(-1.16%)
Mar 13, 2008 51.16 52.39 50.52 52.13 12,425,416 +0.29(+0.56%)
Mar 12, 2008 50.84 52.80 50.80 51.84 20,825,300 +1.82(+3.64%)
Mar 11, 2008 47.89 50.10 47.89 50.02 11,289,920 +2.68(+5.66%)
Mar 10, 2008 48.22 48.44 47.05 47.34 10,373,255 -0.77(-1.60%)
Mar 07, 2008 48.25 48.99 47.46 48.11 10,104,809 -0.63(-1.29%)
Mar 06, 2008 49.35 49.49 48.66 48.74 7,900,545 -0.76(-1.53%)
Mar 05, 2008 49.61 50.13 48.83 49.50 10,537,058 +0.08(+0.15%)
Mar 04, 2008 50.06 50.21 48.55 49.42 11,610,693 -1.01(-1.99%)
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.