Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 57.82 58.51 57.31 58.39 9,703,666 +0.94(+1.64%)
Nov 27, 2009 57.04 58.33 56.75 57.45 5,189,544 -1.59(-2.69%)
Nov 25, 2009 58.02 59.34 57.45 59.04 6,245,320 +1.04(+1.79%)
Nov 24, 2009 58.11 58.37 57.24 58.00 6,629,607 -0.14(-0.24%)
Nov 23, 2009 58.96 59.83 57.96 58.14 9,475,997 +0.19(+0.33%)
Nov 20, 2009 58.10 58.24 57.04 57.95 8,698,427 -0.66(-1.13%)
Nov 19, 2009 58.72 58.74 57.60 58.61 8,235,461 -0.80(-1.35%)
Nov 18, 2009 59.96 60.14 59.00 59.41 6,626,012 -0.47(-0.78%)
Nov 17, 2009 60.05 60.17 59.05 59.88 7,093,315 -0.52(-0.86%)
Nov 16, 2009 59.50 60.90 59.25 60.40 8,333,602 +1.62(+2.76%)
Nov 13, 2009 59.09 59.25 58.20 58.78 6,444,765 +0.21(+0.36%)
Nov 12, 2009 59.83 60.12 58.18 58.57 7,573,799 -1.49(-2.48%)
Nov 11, 2009 60.76 60.82 59.47 60.06 7,496,061 +0.10(+0.17%)
Nov 10, 2009 59.83 60.33 59.07 59.96 8,872,813 -0.04(-0.07%)
Nov 09, 2009 58.38 60.09 58.24 60.00 12,251,076 +2.40(+4.17%)
Nov 06, 2009 57.38 58.20 56.54 57.60 6,161,561 +0.46(+0.81%)
Nov 05, 2009 56.74 58.09 56.59 57.14 6,844,055 +0.92(+1.64%)
Nov 04, 2009 56.93 57.83 56.10 56.22 8,643,656 -0.24(-0.43%)
Nov 03, 2009 54.98 56.73 54.64 56.46 7,741,366 +0.97(+1.75%)
Nov 02, 2009 55.70 56.72 54.26 55.49 9,967,047 +0.43(+0.78%)
Oct 30, 2009 57.09 57.90 54.64 55.06 12,049,462 -2.19(-3.83%)
Oct 29, 2009 55.30 57.34 55.02 57.25 9,873,102 +2.82(+5.18%)
Oct 28, 2009 56.22 57.06 54.42 54.43 12,087,859 -2.26(-3.99%)
Oct 27, 2009 56.90 57.60 56.39 56.69 10,949,210 -0.38(-0.67%)
Oct 26, 2009 57.99 59.08 56.83 57.07 9,792,340 -0.53(-0.92%)
Oct 23, 2009 58.12 58.38 57.43 57.60 8,775,971 -1.14(-1.94%)
Oct 22, 2009 57.80 58.90 56.30 58.74 11,380,103 +0.34(+0.58%)
Oct 21, 2009 59.05 60.12 58.23 58.40 17,049,988 -1.21(-2.03%)
Oct 20, 2009 58.90 61.03 58.85 59.61 33,896,852 +1.76(+3.04%)
Oct 19, 2009 54.89 58.20 54.86 57.85 18,777,464 +3.28(+6.01%)
Oct 16, 2009 54.11 54.75 53.62 54.57 8,839,642 -0.20(-0.37%)
Oct 15, 2009 54.00 54.79 53.51 54.77 7,367,363 +0.26(+0.48%)
Oct 14, 2009 53.52 54.51 53.10 54.51 9,191,276 +1.77(+3.36%)
Oct 13, 2009 52.90 53.19 52.08 52.74 6,511,828 -0.31(-0.58%)
Oct 12, 2009 53.55 54.00 52.81 53.05 6,686,065 -0.59(-1.10%)
Oct 09, 2009 52.51 53.70 52.31 53.64 8,050,395 +0.55(+1.04%)
Oct 08, 2009 52.53 53.26 51.76 53.09 11,198,460 +1.19(+2.29%)
Oct 07, 2009 51.25 52.08 51.25 51.90 7,437,205 +0.20(+0.39%)
Oct 06, 2009 51.40 52.39 50.69 51.70 9,776,211 +0.95(+1.87%)
Oct 05, 2009 49.20 50.80 49.05 50.75 8,669,391 +1.92(+3.93%)
Oct 02, 2009 48.68 49.45 47.50 48.83 10,681,413 -0.62(-1.25%)
Oct 01, 2009 50.82 51.09 49.30 49.45 12,833,111 -1.88(-3.66%)
Sep 30, 2009 52.20 52.47 50.37 51.33 10,647,182 -0.27(-0.52%)
Sep 29, 2009 52.23 52.89 51.49 51.60 7,540,806 -0.69(-1.32%)
Sep 28, 2009 51.75 52.40 51.25 52.29 6,041,648 +1.09(+2.13%)
Sep 25, 2009 52.17 52.72 51.05 51.20 10,788,009 -0.65(-1.25%)
Sep 24, 2009 53.28 53.80 51.10 51.85 11,799,218 -1.29(-2.43%)
Sep 23, 2009 54.43 54.71 53.11 53.14 9,615,110 -1.20(-2.21%)
Sep 22, 2009 52.99 54.43 52.86 54.34 11,179,417 +1.88(+3.58%)
Sep 21, 2009 52.68 53.43 51.82 52.46 10,109,346 -0.96(-1.80%)
Sep 18, 2009 54.11 54.49 52.94 53.42 12,398,936 -0.47(-0.87%)
Sep 17, 2009 52.59 54.47 52.51 53.89 15,285,033 +1.73(+3.31%)
Sep 16, 2009 52.31 52.94 51.94 52.16 12,770,261 +3.14(+6.41%)
Sep 15, 2009 49.11 52.12 48.65 49.02 20,593,464 +0.25(+0.51%)
Sep 14, 2009 48.02 49.10 47.75 48.77 6,909,435 +0.24(+0.49%)
Sep 11, 2009 48.72 49.11 47.81 48.53 9,760,270 -0.16(-0.33%)
Sep 10, 2009 48.13 48.75 47.63 48.69 8,196,166 +0.28(+0.58%)
Sep 09, 2009 47.04 48.75 46.50 48.41 12,361,834 +1.44(+3.07%)
Sep 08, 2009 46.90 47.27 46.36 46.97 7,448,069 +0.86(+1.87%)
Sep 04, 2009 45.03 46.32 44.84 46.11 7,403,465 +1.07(+2.38%)
Sep 03, 2009 44.31 45.12 43.63 45.04 8,783,758 +1.53(+3.52%)
Sep 02, 2009 43.84 44.04 43.19 43.51 8,885,921 -0.33(-0.75%)
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.