Skip to main content

Caterpillar (NY: CAT )

365.35 +0.70 (+0.19%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 56.73 57.39 56.25 56.41 8,756,307 +0.25(+0.45%)
Apr 29, 2008 57.01 57.24 56.07 56.15 6,546,817 -1.05(-1.83%)
Apr 28, 2008 56.90 57.59 56.69 57.20 6,799,553 +0.54(+0.95%)
Apr 25, 2008 56.85 57.10 55.94 56.66 5,935,531 +0.30(+0.53%)
Apr 24, 2008 56.27 56.83 55.47 56.36 7,701,902 +0.17(+0.29%)
Apr 23, 2008 56.83 57.02 56.05 56.20 6,003,173 -0.30(-0.52%)
Apr 22, 2008 57.27 57.41 56.04 56.50 8,303,371 -0.91(-1.58%)
Apr 21, 2008 57.79 58.18 56.52 57.40 14,246,824 -1.34(-2.29%)
Apr 18, 2008 55.82 58.86 55.80 58.75 29,204,164 +4.61(+8.51%)
Apr 17, 2008 53.63 55.11 53.46 54.14 14,468,137 -0.30(-0.54%)
Apr 16, 2008 52.87 54.54 52.71 54.44 11,090,686 +2.11(+4.04%)
Apr 15, 2008 52.42 52.87 51.60 52.32 7,923,597 +0.28(+0.54%)
Apr 14, 2008 51.52 52.37 51.46 52.04 6,455,286 +0.51(+0.99%)
Apr 11, 2008 51.75 52.25 51.24 51.53 13,129,841 -0.63(-1.20%)
Apr 10, 2008 52.37 53.00 52.01 52.16 10,153,520 -0.31(-0.59%)
Apr 09, 2008 53.55 53.55 52.11 52.47 6,652,669 -0.98(-1.84%)
Apr 08, 2008 52.94 53.68 52.68 53.45 5,834,131 +0.23(+0.44%)
Apr 07, 2008 53.90 54.04 53.02 53.22 7,723,861 -0.40(-0.75%)
Apr 04, 2008 52.95 54.13 52.94 53.62 7,091,461 +0.52(+0.99%)
Apr 03, 2008 53.86 53.98 52.89 53.09 11,571,555 -0.99(-1.83%)
Apr 02, 2008 55.01 55.10 53.79 54.08 11,845,556 -1.01(-1.84%)
Apr 01, 2008 54.35 55.10 54.28 55.10 13,562,458 +1.16(+2.16%)
Mar 31, 2008 53.04 54.17 53.04 53.93 8,809,483 +0.83(+1.56%)
Mar 28, 2008 53.30 53.73 52.66 53.11 6,417,978 +0.04(+0.08%)
Mar 27, 2008 53.51 53.73 52.84 53.06 10,260,536 -0.23(-0.43%)
Mar 26, 2008 52.38 53.46 52.27 53.29 10,886,067 +0.50(+0.94%)
Mar 25, 2008 52.62 53.00 51.89 52.80 7,564,946 +0.42(+0.80%)
Mar 24, 2008 51.02 52.70 51.02 52.38 7,800,960 +1.52(+2.99%)
Mar 21, 2008 51.05 51.17 50.15 50.85 13,442,582 -0.03(-0.06%)
Mar 20, 2008 51.05 51.17 50.15 50.88 13,442,582 +0.09(+0.18%)
Mar 19, 2008 52.78 53.04 50.79 50.79 10,709,129 -2.16(-4.08%)
Mar 18, 2008 52.16 52.95 51.41 52.95 13,652,408 +1.66(+3.24%)
Mar 17, 2008 50.20 51.82 49.95 51.29 12,939,114 -0.23(-0.44%)
Mar 14, 2008 52.70 52.91 50.62 51.52 12,442,055 -0.61(-1.16%)
Mar 13, 2008 51.16 52.39 50.52 52.13 12,425,416 +0.29(+0.56%)
Mar 12, 2008 50.84 52.80 50.80 51.84 20,825,300 +1.82(+3.64%)
Mar 11, 2008 47.89 50.10 47.89 50.02 11,289,920 +2.68(+5.66%)
Mar 10, 2008 48.22 48.44 47.05 47.34 10,373,255 -0.77(-1.60%)
Mar 07, 2008 48.25 48.99 47.46 48.11 10,104,809 -0.63(-1.29%)
Mar 06, 2008 49.35 49.49 48.66 48.74 7,900,545 -0.76(-1.53%)
Mar 05, 2008 49.61 50.13 48.83 49.50 10,537,058 +0.08(+0.15%)
Mar 04, 2008 50.06 50.21 48.55 49.42 11,610,693 -1.01(-1.99%)
Mar 03, 2008 49.67 50.71 49.67 50.43 8,861,683 +0.60(+1.20%)
Feb 29, 2008 50.82 51.21 49.60 49.83 12,808,359 -1.42(-2.77%)
Feb 28, 2008 50.86 51.46 50.39 51.25 8,745,313 +0.12(+0.23%)
Feb 27, 2008 50.29 51.80 49.96 51.13 10,398,375 +0.63(+1.25%)
Feb 26, 2008 49.60 50.81 49.45 50.49 9,005,761 +0.72(+1.45%)
Feb 25, 2008 49.08 49.83 48.66 49.77 7,534,043 +0.74(+1.50%)
Feb 22, 2008 48.88 49.36 48.10 49.03 7,594,160 +0.27(+0.55%)
Feb 21, 2008 49.59 49.72 48.60 48.77 7,796,875 -0.32(-0.65%)
Feb 20, 2008 48.17 49.26 47.85 49.08 6,848,350 +0.59(+1.21%)
Feb 19, 2008 48.64 48.99 48.13 48.50 7,860,966 +0.31(+0.64%)
Feb 18, 2008 48.22 48.46 47.66 48.19 0 +0.00(+0.00%)
Feb 15, 2008 48.22 48.46 47.66 48.19 7,774,575 -0.34(-0.70%)
Feb 14, 2008 49.28 49.59 48.35 48.52 7,865,970 -0.83(-1.69%)
Feb 13, 2008 48.64 49.54 48.33 49.36 10,890,022 +1.14(+2.36%)
Feb 12, 2008 48.21 49.09 47.95 48.22 9,730,961 +0.40(+0.84%)
Feb 11, 2008 46.93 47.83 46.54 47.82 7,227,714 +0.97(+2.07%)
Feb 08, 2008 46.91 47.32 46.58 46.85 6,526,387 -0.21(-0.45%)
Feb 07, 2008 46.53 47.46 46.38 47.06 9,444,261 +0.23(+0.50%)
Feb 06, 2008 46.93 47.57 46.53 46.83 10,604,105 +0.32(+0.68%)
Feb 05, 2008 48.11 48.29 46.51 46.51 16,997,680 -2.36(-4.83%)
Feb 04, 2008 49.45 49.59 48.63 48.88 6,627,123 -0.56(-1.13%)
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.