Caterpillar (NY: CAT )

177.27 -2.36 (-1.31%)
Streaming Delayed Price Updated: 10:42 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.42 36.40 34.35 35.58 20,103,244 +1.89(+5.61%)
Apr 29, 2009 33.17 34.15 33.00 33.69 11,981,108 +0.91(+2.78%)
Apr 28, 2009 33.00 33.55 32.40 32.78 8,480,398 -0.61(-1.83%)
Apr 27, 2009 32.73 34.10 32.69 33.39 9,647,463 -0.24(-0.71%)
Apr 24, 2009 32.65 34.19 32.24 33.63 15,806,244 +1.18(+3.64%)
Apr 23, 2009 32.73 32.74 31.47 32.45 16,288,504 +0.00(+0.00%)
Apr 22, 2009 31.56 34.92 31.40 32.45 29,665,354 +1.09(+3.48%)
Apr 21, 2009 28.98 31.70 28.50 31.36 29,526,056 +0.88(+2.89%)
Apr 20, 2009 31.62 31.62 30.17 30.48 14,358,915 -1.81(-5.61%)
Apr 17, 2009 32.68 32.72 31.21 32.29 14,725,748 -0.42(-1.28%)
Apr 16, 2009 32.50 33.12 31.33 32.71 16,225,942 -0.31(-0.94%)
Apr 15, 2009 32.60 33.20 32.07 33.02 11,224,734 +0.32(+0.98%)
Apr 14, 2009 32.67 33.94 32.41 32.70 11,034,581 -0.46(-1.39%)
Apr 13, 2009 32.25 33.56 31.48 33.16 12,458,168 +0.64(+1.97%)
Apr 09, 2009 30.51 32.70 30.51 32.52 18,173,080 +2.95(+9.98%)
Apr 08, 2009 29.77 30.35 28.88 29.57 12,809,937 +0.12(+0.41%)
Apr 07, 2009 30.39 30.50 29.38 29.45 13,157,037 -1.86(-5.94%)
Apr 06, 2009 31.72 32.00 30.23 31.31 11,067,477 -0.84(-2.61%)
Apr 03, 2009 31.60 32.70 30.92 32.15 13,674,074 +0.61(+1.93%)
Apr 02, 2009 30.29 31.98 30.00 31.54 21,642,926 +2.55(+8.80%)
Apr 01, 2009 27.50 29.52 27.44 28.99 15,308,274 +1.03(+3.68%)
Mar 31, 2009 28.16 28.45 27.44 27.96 13,387,712 -0.81(-2.82%)
Mar 30, 2009 29.34 29.50 27.05 28.77 15,827,481 -2.01(-6.53%)
Mar 26, 2009 29.57 30.98 29.45 30.78 16,161,030 +1.87(+6.47%)
Mar 25, 2009 30.14 30.99 27.69 28.91 20,700,222 -0.49(-1.67%)
Mar 24, 2009 29.54 30.33 28.54 29.40 13,691,993 -0.23(-0.78%)
Mar 23, 2009 28.65 29.65 28.52 29.63 14,463,402 +2.56(+9.46%)
Mar 20, 2009 28.63 28.90 26.73 27.07 16,536,150 -1.57(-5.47%)
Mar 19, 2009 27.97 28.85 27.77 28.64 17,543,134 +1.17(+4.25%)
Mar 18, 2009 26.24 27.93 25.70 27.47 17,978,720 +0.64(+2.39%)
Mar 17, 2009 26.51 26.85 25.67 26.83 14,259,893 +0.41(+1.55%)
Mar 16, 2009 27.07 27.40 26.28 26.42 13,215,158 -0.36(-1.34%)
Mar 13, 2009 27.44 27.61 26.02 26.78 0 -0.24(-0.89%)
Mar 12, 2009 26.21 27.17 25.27 27.02 13,783,819 +0.71(+2.70%)
Mar 11, 2009 26.97 27.13 25.66 26.31 15,780,730 -0.20(-0.75%)
Mar 10, 2009 24.76 26.97 24.53 26.51 22,468,384 +2.59(+10.83%)
Mar 09, 2009 22.88 24.86 22.72 23.92 19,511,394 +0.69(+2.97%)
Mar 06, 2009 23.90 24.91 22.52 23.23 0 -0.26(-1.11%)
Mar 05, 2009 24.70 24.70 23.18 23.49 21,396,108 -1.95(-7.67%)
Mar 04, 2009 23.81 26.39 23.66 25.44 37,253,876 +3.32(+15.01%)
Mar 02, 2009 24.07 24.20 22.03 22.12 21,013,012 -2.49(-10.12%)
Feb 27, 2009 23.75 25.23 23.50 24.61 0 +0.38(+1.57%)
Feb 26, 2009 25.40 25.72 24.15 24.23 14,300,246 -0.80(-3.20%)
Feb 25, 2009 26.04 26.05 24.36 25.03 17,736,660 -1.01(-3.88%)
Feb 24, 2009 25.25 26.32 24.42 26.04 22,352,848 +0.92(+3.66%)
Feb 23, 2009 27.26 27.26 25.06 25.12 16,294,764 -1.54(-5.78%)
Feb 20, 2009 26.14 27.27 26.02 26.66 19,735,616 -0.36(-1.33%)
Feb 19, 2009 28.95 28.98 26.86 27.02 17,837,808 -1.42(-4.99%)
Feb 18, 2009 29.16 29.22 27.77 28.44 17,863,724 -0.54(-1.86%)
Feb 17, 2009 30.30 30.50 28.52 28.98 22,192,156 -1.96(-6.33%)
Feb 13, 2009 31.41 31.84 30.85 30.94 10,188,719 -0.08(-0.26%)
Feb 12, 2009 30.75 31.09 30.03 31.02 13,661,928 -0.11(-0.35%)
Feb 11, 2009 31.35 31.93 30.65 31.13 10,545,072 +0.21(+0.68%)
Feb 10, 2009 32.86 33.31 30.61 30.92 17,205,628 -1.80(-5.50%)
Feb 09, 2009 33.47 33.60 32.40 32.72 9,064,570 -0.56(-1.68%)
Feb 06, 2009 32.38 33.85 32.21 33.28 17,010,042 +1.67(+5.28%)
Feb 05, 2009 30.35 32.09 30.20 31.61 17,793,260 +1.01(+3.30%)
Feb 04, 2009 30.44 31.57 30.20 30.60 17,417,632 +0.61(+2.03%)
Feb 03, 2009 29.81 31.03 29.81 29.99 18,881,284 -0.30(-0.99%)
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.