Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 53.32 53.74 53.04 53.49 6,251,273 +0.48(+0.91%)
Apr 27, 2006 52.96 53.43 52.16 53.01 8,696,758 -0.63(-1.17%)
Apr 26, 2006 53.72 54.24 53.40 53.64 6,531,347 +0.72(+1.36%)
Apr 25, 2006 54.31 54.58 52.81 52.92 10,671,724 -1.73(-3.17%)
Apr 24, 2006 55.26 56.30 54.19 54.65 15,886,805 -0.35(-0.63%)
Apr 21, 2006 56.11 56.50 54.80 54.99 9,758,295 -0.07(-0.13%)
Apr 20, 2006 55.79 56.02 54.56 55.07 5,451,828 -0.71(-1.27%)
Apr 19, 2006 55.83 56.46 55.33 55.77 6,580,197 +0.04(+0.08%)
Apr 18, 2006 54.42 55.86 54.25 55.73 10,906,205 +1.74(+3.22%)
Apr 17, 2006 54.73 55.65 53.88 53.99 7,730,231 -0.35(-0.64%)
Apr 13, 2006 54.97 54.92 53.96 54.34 5,959,729 -0.64(-1.16%)
Apr 12, 2006 54.38 55.26 54.27 54.97 9,080,339 +0.83(+1.54%)
Apr 11, 2006 53.83 54.20 53.32 54.14 7,540,211 +0.85(+1.60%)
Apr 10, 2006 52.92 53.62 52.91 53.29 5,718,168 +0.37(+0.71%)
Apr 07, 2006 53.39 53.71 52.73 52.91 6,036,048 -0.52(-0.97%)
Apr 06, 2006 53.32 53.73 52.98 53.43 5,209,701 -0.11(-0.20%)
Apr 05, 2006 53.32 53.78 52.69 53.53 6,737,651 +0.35(+0.66%)
Apr 04, 2006 52.21 53.34 51.90 53.18 6,521,860 +1.27(+2.45%)
Apr 03, 2006 51.35 53.31 51.24 51.91 8,100,502 +1.19(+2.35%)
Mar 31, 2006 51.13 51.17 50.35 50.72 6,112,368 -0.42(-0.81%)
Mar 30, 2006 52.01 52.51 50.96 51.13 7,479,608 -0.90(-1.72%)
Mar 29, 2006 51.73 52.25 51.24 52.03 9,327,988 -0.85(-1.60%)
Mar 28, 2006 53.36 53.84 52.76 52.88 5,276,533 -0.36(-0.68%)
Mar 27, 2006 53.59 53.79 52.99 53.24 3,651,873 -0.08(-0.16%)
Mar 24, 2006 53.86 54.14 53.09 53.32 6,118,315 -0.54(-1.00%)
Mar 23, 2006 53.96 54.53 53.50 53.86 6,902,467 +0.04(+0.07%)
Mar 22, 2006 52.69 53.99 52.53 53.82 5,148,390 +1.34(+2.56%)
Mar 21, 2006 53.60 53.86 52.40 52.48 6,505,435 -1.09(-2.03%)
Mar 20, 2006 54.30 54.46 53.41 53.57 5,972,331 -0.27(-0.50%)
Mar 17, 2006 53.38 53.92 52.58 53.84 9,933,589 +0.94(+1.78%)
Mar 16, 2006 52.92 53.24 52.53 52.90 8,216,468 +0.43(+0.82%)
Mar 15, 2006 50.93 52.76 50.81 52.47 7,375,111 +1.66(+3.27%)
Mar 14, 2006 50.14 51.05 50.14 50.81 5,732,610 +0.66(+1.32%)
Mar 13, 2006 50.46 50.67 49.99 50.14 4,816,350 +0.04(+0.07%)
Mar 10, 2006 50.39 50.86 49.71 50.11 8,491,304 -0.32(-0.63%)
Mar 09, 2006 51.15 51.22 50.32 50.43 7,223,605 -0.71(-1.38%)
Mar 08, 2006 51.58 51.59 49.68 51.13 10,939,763 -0.45(-0.88%)
Mar 07, 2006 51.56 52.28 51.00 51.58 6,944,804 -0.19(-0.37%)
Mar 06, 2006 52.71 52.88 51.20 51.77 7,049,585 -0.92(-1.74%)
Mar 03, 2006 52.51 53.32 52.34 52.69 4,810,403 +0.19(+0.36%)
Mar 02, 2006 52.36 52.70 52.13 52.50 3,182,628 -0.04(-0.07%)
Mar 01, 2006 51.65 52.93 51.52 52.54 5,937,640 +0.93(+1.79%)
Feb 28, 2006 51.91 51.81 51.13 51.61 6,292,901 -0.30(-0.57%)
Feb 27, 2006 51.77 52.25 51.56 51.91 4,556,382 +0.57(+1.10%)
Feb 24, 2006 51.20 51.50 50.68 51.34 4,140,376 +0.25(+0.48%)
Feb 23, 2006 51.60 51.62 50.78 51.10 7,043,071 -0.50(-0.97%)
Feb 22, 2006 51.27 52.07 51.23 51.60 7,833,029 +0.33(+0.65%)
Feb 21, 2006 50.85 51.41 50.62 51.27 5,602,626 +0.38(+0.75%)
Feb 17, 2006 50.85 51.12 50.64 50.88 6,750,961 +0.06(+0.13%)
Feb 16, 2006 50.70 50.85 50.42 50.82 4,932,175 +0.25(+0.50%)
Feb 15, 2006 49.39 50.60 49.37 50.57 6,225,219 +0.97(+1.97%)
Feb 14, 2006 48.73 49.73 48.19 49.59 6,417,930 +1.13(+2.33%)
Feb 13, 2006 48.24 48.77 47.94 48.46 4,019,029 -0.09(-0.19%)
Feb 10, 2006 48.13 48.64 47.87 48.55 4,485,584 +0.21(+0.44%)
Feb 09, 2006 48.52 49.26 48.19 48.34 5,688,858 -0.25(-0.52%)
Feb 08, 2006 47.85 48.65 47.57 48.60 5,052,672 +1.17(+2.46%)
Feb 07, 2006 48.24 48.26 47.27 47.43 6,950,185 -1.09(-2.24%)
Feb 06, 2006 48.38 48.60 48.02 48.52 5,304,003 +0.40(+0.84%)
Feb 03, 2006 48.17 48.71 47.85 48.12 4,998,016 -0.18(-0.38%)
Feb 02, 2006 48.55 48.80 48.02 48.30 6,521,152 -0.60(-1.23%)
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.