Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 45.95 46.63 45.91 46.18 9,023,333 +0.58(+1.27%)
Mar 29, 2007 45.93 46.09 45.21 45.60 5,447,097 -0.03(-0.08%)
Mar 28, 2007 45.84 45.98 45.29 45.63 6,428,834 -0.44(-0.96%)
Mar 27, 2007 45.68 46.18 45.56 46.07 6,193,380 +0.03(+0.06%)
Mar 26, 2007 46.47 46.65 45.65 46.04 11,098,407 -0.03(-0.06%)
Mar 23, 2007 45.91 46.45 45.88 46.07 5,741,773 +0.23(+0.51%)
Mar 22, 2007 45.89 46.07 45.42 45.84 6,785,075 +0.23(+0.50%)
Mar 21, 2007 44.85 45.78 44.77 45.61 8,512,830 +0.93(+2.08%)
Mar 20, 2007 44.21 44.90 44.10 44.68 6,867,082 +0.48(+1.08%)
Mar 19, 2007 44.54 44.60 44.01 44.21 7,368,332 +0.70(+1.60%)
Mar 16, 2007 43.90 44.16 43.33 43.51 7,568,810 -0.21(-0.47%)
Mar 15, 2007 43.74 44.03 43.52 43.72 6,601,288 -0.12(-0.28%)
Mar 14, 2007 43.54 43.94 43.11 43.84 9,598,034 +0.21(+0.47%)
Mar 13, 2007 44.48 44.54 43.52 43.63 9,137,722 -0.85(-1.90%)
Mar 12, 2007 44.10 44.70 43.83 44.48 7,184,263 +0.12(+0.26%)
Mar 09, 2007 44.41 44.64 44.10 44.36 4,742,476 +0.07(+0.16%)
Mar 08, 2007 44.47 44.77 44.09 44.30 6,105,847 +0.05(+0.11%)
Mar 07, 2007 43.90 44.54 43.83 44.25 7,670,849 +0.42(+0.96%)
Mar 06, 2007 43.79 44.18 43.53 43.83 7,781,609 +0.31(+0.71%)
Mar 05, 2007 43.07 43.95 42.94 43.52 9,745,534 +0.09(+0.21%)
Mar 02, 2007 43.67 44.20 43.36 43.43 8,763,927 -0.59(-1.35%)
Mar 01, 2007 44.02 44.29 43.23 44.02 11,604,571 -0.37(-0.82%)
Feb 28, 2007 44.55 44.82 43.41 44.38 13,870,907 -0.28(-0.62%)
Feb 27, 2007 45.50 45.58 43.75 44.66 15,665,703 -1.67(-3.61%)
Feb 26, 2007 46.51 46.69 46.20 46.33 5,792,454 +0.00(+0.00%)
Feb 23, 2007 46.51 46.61 46.20 46.33 5,483,097 -0.36(-0.77%)
Feb 22, 2007 47.02 47.14 46.38 46.69 7,242,763 -0.30(-0.63%)
Feb 21, 2007 46.56 47.09 46.38 46.99 10,488,464 +0.21(+0.44%)
Feb 20, 2007 46.53 46.84 46.16 46.78 10,109,588 +0.17(+0.35%)
Feb 16, 2007 46.70 46.87 46.36 46.62 6,169,573 +0.03(+0.07%)
Feb 15, 2007 46.84 46.98 46.16 46.58 13,887,601 +1.01(+2.21%)
Feb 14, 2007 44.59 45.80 44.89 45.58 10,906,163 +0.99(+2.21%)
Feb 13, 2007 44.57 44.90 44.30 44.59 7,207,617 +0.09(+0.20%)
Feb 12, 2007 44.60 44.90 44.28 44.50 7,221,464 -0.14(-0.31%)
Feb 09, 2007 45.46 45.46 44.56 44.64 8,094,580 -0.57(-1.26%)
Feb 08, 2007 45.18 45.36 44.68 45.21 6,573,852 -0.01(-0.02%)
Feb 07, 2007 44.71 45.40 44.54 45.22 9,502,807 +0.84(+1.89%)
Feb 06, 2007 44.43 44.74 44.31 44.38 7,073,939 -0.05(-0.11%)
Feb 05, 2007 44.95 44.98 44.30 44.43 7,625,994 -0.52(-1.16%)
Feb 02, 2007 44.78 45.03 44.47 44.95 8,668,265 +0.18(+0.40%)
Feb 01, 2007 44.64 44.95 44.40 44.77 14,912,307 +0.63(+1.44%)
Jan 31, 2007 43.50 44.32 43.39 44.14 13,990,957 +0.82(+1.89%)
Jan 30, 2007 42.81 43.51 42.68 43.32 12,979,751 +0.81(+1.91%)
Jan 29, 2007 42.22 42.91 42.07 42.50 13,948,424 +0.42(+1.00%)
Jan 26, 2007 42.20 42.31 41.68 42.08 18,073,522 +1.01(+2.45%)
Jan 25, 2007 41.23 41.42 40.91 41.08 10,861,387 -0.07(-0.17%)
Jan 24, 2007 41.19 41.42 40.68 41.15 11,634,526 +0.12(+0.29%)
Jan 23, 2007 40.25 41.03 40.07 41.03 12,465,584 +0.96(+2.39%)
Jan 22, 2007 40.90 41.01 39.94 40.07 14,343,703 -0.83(-2.02%)
Jan 19, 2007 41.40 41.47 40.84 40.90 8,073,386 -0.37(-0.89%)
Jan 18, 2007 41.06 41.54 41.06 41.26 10,201,331 -0.01(-0.02%)
Jan 17, 2007 40.89 41.80 40.82 41.27 10,532,448 +0.46(+1.13%)
Jan 16, 2007 41.24 41.28 40.71 40.81 9,932,199 -0.34(-0.84%)
Jan 12, 2007 41.10 41.26 40.78 41.15 9,523,855 -0.18(-0.43%)
Jan 11, 2007 41.43 41.73 41.26 41.33 10,801,435 -0.22(-0.53%)
Jan 10, 2007 41.46 41.60 41.23 41.55 9,907,521 -0.21(-0.49%)
Jan 09, 2007 41.65 41.82 41.33 41.76 5,702,439 +0.23(+0.55%)
Jan 08, 2007 41.39 41.73 41.24 41.53 5,723,632 +0.05(+0.12%)
Jan 05, 2007 41.86 41.97 41.30 41.48 9,097,512 -0.54(-1.28%)
Jan 04, 2007 42.19 42.21 41.57 42.02 5,892,022 -0.11(-0.26%)
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.