Caterpillar (NY: CAT )

199.08 USD -13.09 (-6.17%)
Streaming Delayed Price Updated: 11:33 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 61.35 61.46 58.20 59.60 10,165,462 -0.29(-0.48%)
Sep 29, 2008 62.55 63.38 58.11 59.89 12,215,244 -4.24(-6.61%)
Sep 26, 2008 60.93 64.20 60.67 64.13 0 +2.17(+3.50%)
Sep 25, 2008 62.38 63.22 60.75 61.96 7,755,311 +0.22(+0.36%)
Sep 24, 2008 63.90 64.33 61.24 61.74 6,657,368 -1.80(-2.83%)
Sep 23, 2008 64.66 65.73 63.01 63.54 6,573,847 -1.06(-1.64%)
Sep 22, 2008 66.41 66.84 64.60 64.60 5,921,114 -1.89(-2.84%)
Sep 19, 2008 70.89 74.50 65.96 66.49 0 +1.17(+1.79%)
Sep 18, 2008 63.87 65.50 60.04 65.32 12,983,297 +2.17(+3.44%)
Sep 17, 2008 63.48 65.45 62.80 63.15 9,266,796 -1.58(-2.44%)
Sep 16, 2008 61.87 65.32 61.85 64.73 9,930,952 +1.52(+2.40%)
Sep 15, 2008 63.30 64.85 63.02 63.21 7,817,904 -2.25(-3.44%)
Sep 12, 2008 63.98 65.68 63.16 65.46 6,967,848 +0.65(+1.00%)
Sep 11, 2008 62.41 64.81 61.21 64.81 9,008,105 +1.99(+3.17%)
Sep 10, 2008 61.95 63.99 61.71 62.82 7,916,791 +1.44(+2.35%)
Sep 09, 2008 64.89 65.00 61.38 61.38 10,056,230 -3.20(-4.96%)
Sep 08, 2008 66.19 67.07 63.28 64.58 7,217,781 +0.51(+0.80%)
Sep 05, 2008 63.79 64.44 62.92 64.07 0 +0.13(+0.20%)
Sep 04, 2008 66.00 66.00 63.00 63.94 13,684,512 -3.79(-5.60%)
Sep 03, 2008 68.96 69.11 67.19 67.73 8,432,995 -1.35(-1.95%)
Sep 02, 2008 71.50 72.00 68.65 69.08 6,906,614 -1.65(-2.33%)
Aug 29, 2008 71.34 71.97 70.46 70.73 0 -0.95(-1.33%)
Aug 28, 2008 70.25 71.81 70.14 71.68 5,520,637 +2.12(+3.05%)
Aug 27, 2008 68.64 69.86 68.62 69.56 3,121,115 +0.88(+1.28%)
Aug 26, 2008 68.65 69.04 67.93 68.68 3,391,396 +0.12(+0.18%)
Aug 25, 2008 70.01 70.15 68.14 68.56 4,549,778 -1.71(-2.43%)
Aug 22, 2008 69.22 70.61 69.09 70.27 4,258,015 +1.57(+2.29%)
Aug 21, 2008 68.16 69.25 67.61 68.70 5,100,634 -0.10(-0.15%)
Aug 20, 2008 68.89 69.32 67.90 68.80 6,401,873 +0.11(+0.16%)
Aug 19, 2008 68.95 69.31 68.25 68.69 4,299,730 -0.53(-0.77%)
Aug 18, 2008 70.44 71.05 68.69 69.22 5,527,395 -1.13(-1.61%)
Aug 15, 2008 70.61 71.36 69.80 70.35 0 +0.06(+0.09%)
Aug 14, 2008 68.93 71.36 68.26 70.29 5,671,174 +0.46(+0.66%)
Aug 13, 2008 69.56 70.05 67.72 69.83 9,360,838 -1.98(-2.76%)
Aug 12, 2008 70.79 72.08 70.44 71.81 5,705,250 +1.01(+1.43%)
Aug 11, 2008 70.63 71.37 70.05 70.80 3,728,494 -0.10(-0.14%)
Aug 08, 2008 69.12 71.94 68.39 70.90 6,544,210 +1.97(+2.86%)
Aug 07, 2008 70.07 70.61 68.70 68.93 7,018,422 -1.58(-2.24%)
Aug 06, 2008 67.78 71.56 67.36 70.51 7,390,751 +2.33(+3.42%)
Aug 05, 2008 67.86 68.38 67.34 68.18 6,008,627 +0.75(+1.11%)
Aug 04, 2008 68.20 68.74 67.19 67.43 7,415,663 -0.71(-1.04%)
Aug 01, 2008 69.67 70.00 67.88 68.14 6,723,525 -1.38(-1.99%)
Jul 31, 2008 71.63 71.63 69.37 69.52 7,185,411 -2.55(-3.54%)
Jul 30, 2008 71.52 72.27 70.62 72.07 4,754,403 +1.08(+1.52%)
Jul 29, 2008 70.99 71.30 69.42 70.99 5,230,840 +1.80(+2.60%)
Jul 28, 2008 70.38 70.77 69.11 69.19 5,740,459 -1.29(-1.83%)
Jul 25, 2008 69.96 71.08 69.80 70.48 4,701,523 +0.70(+1.00%)
Jul 24, 2008 72.64 72.72 69.59 69.78 7,924,042 -2.64(-3.65%)
Jul 23, 2008 73.95 74.25 71.67 72.42 9,008,744 -2.56(-3.41%)
Jul 22, 2008 75.13 75.87 73.75 74.98 12,255,606 +1.75(+2.39%)
Jul 21, 2008 71.38 73.64 70.55 73.23 10,184,743 +2.34(+3.30%)
Jul 18, 2008 72.07 72.13 70.37 70.89 7,693,364 -0.94(-1.31%)
Jul 17, 2008 69.95 72.15 69.95 71.83 9,002,315 +1.30(+1.84%)
Jul 16, 2008 67.11 70.74 66.53 70.53 10,684,228 +3.49(+5.21%)
Jul 15, 2008 68.97 69.25 65.85 67.04 10,956,381 -2.63(-3.77%)
Jul 14, 2008 70.79 70.79 68.95 69.67 6,405,818 -0.14(-0.20%)
Jul 11, 2008 67.51 70.61 67.00 69.81 11,428,701 +1.39(+2.03%)
Jul 10, 2008 68.52 68.99 66.68 68.42 9,874,200 -0.01(-0.01%)
Jul 09, 2008 70.32 70.78 68.33 68.43 7,059,025 -1.08(-1.55%)
Jul 08, 2008 71.02 71.44 68.76 69.51 10,497,753 -1.30(-1.84%)
Jul 07, 2008 70.72 71.75 70.00 70.81 11,684,805 +0.50(+0.71%)
Jul 04, 2008 70.03 70.75 68.93 70.31 7,280,669 +0.00(+0.00%)
Jul 03, 2008 70.03 70.75 68.93 70.31 7,280,669 -0.11(-0.16%)
Jul 02, 2008 74.01 74.19 70.34 70.42 11,513,018 -3.67(-4.95%)
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.