Skip to main content

Caterpillar (NY: CAT )

357.93 +4.24 (+1.20%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.43 35.61 34.19 34.84 15,688,104 -0.18(-0.52%)
Sep 29, 2009 35.45 35.90 34.95 35.02 11,111,010 -0.47(-1.32%)
Sep 28, 2009 35.12 35.56 34.78 35.49 8,902,074 +0.74(+2.13%)
Sep 25, 2009 35.41 35.78 34.65 34.75 15,895,606 -0.44(-1.25%)
Sep 24, 2009 36.16 36.51 34.68 35.19 17,385,574 -0.88(-2.43%)
Sep 23, 2009 36.94 37.13 36.04 36.06 14,167,396 -0.81(-2.21%)
Sep 22, 2009 35.96 36.94 35.88 36.88 16,472,327 +1.28(+3.58%)
Sep 21, 2009 35.75 36.26 35.17 35.60 14,895,629 -0.65(-1.80%)
Sep 18, 2009 36.72 36.98 35.93 36.26 18,269,228 -0.32(-0.87%)
Sep 17, 2009 35.69 36.97 35.64 36.57 22,521,752 +1.17(+3.31%)
Sep 16, 2009 35.50 35.93 35.25 35.40 18,816,358 +2.13(+6.41%)
Sep 15, 2009 33.33 35.37 33.02 33.27 30,343,466 +0.17(+0.51%)
Sep 14, 2009 32.59 33.32 32.41 33.10 10,180,716 +0.16(+0.49%)
Sep 11, 2009 33.07 33.33 32.45 32.94 14,381,283 -0.11(-0.33%)
Sep 10, 2009 32.66 33.09 32.33 33.04 12,076,651 +0.19(+0.58%)
Sep 09, 2009 31.93 33.09 31.56 32.85 18,214,560 +0.98(+3.07%)
Sep 08, 2009 31.83 32.08 31.46 31.88 10,974,367 +0.58(+1.86%)
Sep 04, 2009 30.56 31.44 30.43 31.29 10,908,645 +0.73(+2.38%)
Sep 03, 2009 30.07 30.62 29.61 30.57 12,942,440 +1.04(+3.52%)
Sep 02, 2009 29.75 29.89 29.31 29.53 13,092,972 -0.22(-0.75%)
Sep 01, 2009 30.47 31.57 29.69 29.75 20,483,118 -1.00(-3.24%)
Aug 31, 2009 31.06 31.15 30.47 30.75 15,434,488 -0.95(-3.00%)
Aug 28, 2009 32.29 32.58 31.40 31.70 11,151,714 -0.25(-0.79%)
Aug 27, 2009 31.90 32.14 31.16 31.95 12,240,131 -0.12(-0.36%)
Aug 26, 2009 32.38 32.41 31.73 32.07 11,640,308 -0.39(-1.21%)
Aug 25, 2009 32.43 32.80 32.14 32.46 14,108,202 +0.18(+0.57%)
Aug 24, 2009 32.51 33.21 32.13 32.28 14,399,742 +0.18(+0.55%)
Aug 21, 2009 31.24 32.12 30.96 32.10 18,167,510 +1.22(+3.96%)
Aug 20, 2009 30.49 30.97 30.31 30.88 10,148,953 +0.22(+0.73%)
Aug 19, 2009 29.86 31.05 29.59 30.66 13,334,314 +0.04(+0.13%)
Aug 18, 2009 30.00 30.73 29.90 30.62 13,101,814 +0.93(+3.13%)
Aug 17, 2009 30.37 30.37 29.37 29.69 16,774,086 -1.53(-4.91%)
Aug 14, 2009 32.01 32.07 30.84 31.22 13,419,369 -0.79(-2.48%)
Aug 13, 2009 32.59 32.62 31.65 32.01 14,153,642 -0.28(-0.86%)
Aug 12, 2009 31.15 32.61 30.95 32.29 16,892,440 +0.88(+2.81%)
Aug 11, 2009 31.74 31.76 30.56 31.41 19,288,996 -0.59(-1.85%)
Aug 10, 2009 32.30 32.71 31.62 32.00 17,026,078 -0.43(-1.32%)
Aug 07, 2009 32.54 32.73 32.18 32.43 22,624,302 +0.43(+1.36%)
Aug 06, 2009 31.98 32.44 31.60 31.99 18,044,482 +0.34(+1.07%)
Aug 05, 2009 32.41 32.63 31.51 31.65 22,975,712 -0.67(-2.06%)
Aug 04, 2009 30.85 32.54 30.78 32.32 37,313,152 +1.73(+5.64%)
Aug 03, 2009 30.32 30.87 30.09 30.59 18,062,636 +0.69(+2.31%)
Jul 31, 2009 29.36 30.18 29.18 29.90 17,286,196 +0.44(+1.50%)
Jul 30, 2009 28.95 29.77 28.92 29.46 21,981,040 +1.07(+3.78%)
Jul 29, 2009 28.87 28.88 28.03 28.39 18,251,872 -0.73(-2.49%)
Jul 28, 2009 28.74 29.58 28.44 29.12 24,597,412 +0.10(+0.35%)
Jul 27, 2009 28.73 29.18 28.27 29.01 21,104,590 +0.51(+1.79%)
Jul 24, 2009 27.78 28.56 27.32 28.50 25,069,530 +0.50(+1.79%)
Jul 23, 2009 26.31 28.17 26.20 28.00 28,539,002 +1.76(+6.73%)
Jul 22, 2009 26.11 26.73 25.86 26.24 24,542,442 -0.54(-2.03%)
Jul 21, 2009 27.70 28.13 25.82 26.78 92,498,864 +1.91(+7.67%)
Jul 20, 2009 23.97 24.94 23.92 24.87 32,366,214 +1.81(+7.83%)
Jul 17, 2009 23.06 23.28 22.93 23.07 12,988,112 -0.11(-0.47%)
Jul 16, 2009 22.80 23.25 22.49 23.18 15,065,589 +0.50(+2.18%)
Jul 15, 2009 21.71 22.77 21.71 22.68 26,953,616 +1.28(+5.98%)
Jul 14, 2009 21.11 21.42 20.92 21.40 15,105,623 +0.09(+0.41%)
Jul 13, 2009 20.86 21.31 20.84 21.31 16,561,600 +0.85(+4.16%)
Jul 10, 2009 20.38 20.54 20.13 20.46 15,600,963 -0.08(-0.39%)
Jul 09, 2009 20.88 21.01 20.50 20.54 15,190,980 +0.05(+0.23%)
Jul 08, 2009 20.44 20.58 20.11 20.50 23,674,162 +0.19(+0.96%)
Jul 07, 2009 21.19 21.29 20.27 20.30 21,801,464 -0.95(-4.45%)
Jul 06, 2009 21.16 21.33 20.75 21.25 16,243,172 -0.03(-0.13%)
Jul 02, 2009 21.98 21.98 21.27 21.27 20,232,150 -0.97(-4.37%)
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.