Caterpillar (NY: CAT )

234.10 -1.60 (-0.68%)
Streaming Delayed Price Updated: 12:38 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 52.10 52.50 50.85 51.08 12,493,527 -1.45(-2.77%)
Feb 28, 2008 52.14 52.76 51.66 52.54 8,530,352 +0.12(+0.23%)
Feb 27, 2008 51.56 53.10 51.22 52.42 10,142,782 +0.65(+1.26%)
Feb 26, 2008 50.85 52.09 50.69 51.77 8,784,398 +0.74(+1.45%)
Feb 25, 2008 50.32 51.08 49.88 51.03 7,348,855 +0.76(+1.50%)
Feb 22, 2008 50.11 50.60 49.31 50.27 7,407,494 +0.28(+0.55%)
Feb 21, 2008 50.84 50.98 49.83 49.99 7,605,227 -0.32(-0.65%)
Feb 20, 2008 49.39 50.50 49.06 50.32 6,680,016 +0.60(+1.21%)
Feb 19, 2008 49.87 50.22 49.34 49.72 7,667,743 +0.32(+0.64%)
Feb 18, 2008 49.44 49.68 48.86 49.40 0 +0.00(+0.00%)
Feb 15, 2008 49.44 49.68 48.86 49.40 7,583,475 -0.35(-0.70%)
Feb 14, 2008 50.52 50.84 49.57 49.75 7,672,623 -0.85(-1.69%)
Feb 13, 2008 49.87 50.79 49.54 50.60 10,622,344 +1.17(+2.36%)
Feb 12, 2008 49.42 50.33 49.16 49.44 9,491,772 +0.41(+0.84%)
Feb 11, 2008 48.11 49.03 47.71 49.03 7,050,056 +1.00(+2.07%)
Feb 08, 2008 48.09 48.51 47.76 48.03 6,365,967 -0.22(-0.45%)
Feb 07, 2008 47.71 48.66 47.54 48.25 9,212,120 +0.24(+0.50%)
Feb 06, 2008 48.11 48.77 47.71 48.01 10,343,454 +0.32(+0.68%)
Feb 05, 2008 49.32 49.51 47.69 47.69 16,579,874 -2.42(-4.83%)
Feb 04, 2008 50.69 50.84 49.86 50.11 6,464,227 -0.57(-1.13%)
Feb 01, 2008 50.25 50.97 49.86 50.68 9,240,970 +0.54(+1.08%)
Jan 31, 2008 47.68 50.59 47.67 50.14 12,499,169 +1.80(+3.73%)
Jan 30, 2008 48.61 49.77 48.23 48.34 11,192,705 -0.39(-0.80%)
Jan 29, 2008 48.58 49.17 48.37 48.72 11,729,181 +0.49(+1.03%)
Jan 28, 2008 47.10 48.47 45.88 48.23 15,527,689 +1.67(+3.58%)
Jan 25, 2008 47.78 47.85 45.98 46.56 13,099,231 +0.48(+1.04%)
Jan 24, 2008 46.12 46.59 45.35 46.08 11,557,374 +0.12(+0.26%)
Jan 23, 2008 44.18 46.04 43.21 45.96 15,428,654 +0.89(+1.97%)
Jan 22, 2008 42.09 45.52 42.09 45.07 13,975,964 +0.71(+1.61%)
Jan 21, 2008 44.51 45.94 44.00 44.36 0 +0.00(+0.00%)
Jan 18, 2008 44.51 45.94 44.00 44.36 13,062,694 +0.24(+0.54%)
Jan 17, 2008 45.43 45.79 43.89 44.12 15,591,578 -1.27(-2.80%)
Jan 16, 2008 46.05 46.75 45.13 45.39 18,519,938 -0.80(-1.73%)
Jan 15, 2008 46.87 47.13 46.06 46.19 13,243,813 -1.32(-2.78%)
Jan 14, 2008 47.13 47.67 46.50 47.51 11,478,673 +0.89(+1.91%)
Jan 11, 2008 47.88 48.26 46.61 46.62 13,093,891 -0.99(-2.08%)
Jan 10, 2008 47.04 48.17 46.29 47.61 9,790,678 +0.13(+0.27%)
Jan 09, 2008 47.40 47.50 46.08 47.48 13,940,612 +0.06(+0.12%)
Jan 08, 2008 48.69 49.08 47.35 47.42 10,850,082 -1.12(-2.30%)
Jan 07, 2008 48.73 48.82 47.88 48.54 12,446,852 +0.14(+0.29%)
Jan 04, 2008 49.19 49.39 48.09 48.40 10,898,764 -1.31(-2.63%)
Jan 03, 2008 50.15 50.49 49.39 49.71 6,210,415 -0.18(-0.35%)
Jan 02, 2008 51.24 51.32 49.47 49.88 8,973,878 -1.36(-2.66%)
Jan 01, 2008 51.56 52.06 51.12 51.24 0 +0.00(+0.00%)
Dec 31, 2007 51.56 52.06 51.12 51.24 3,737,436 -0.42(-0.82%)
Dec 28, 2007 51.56 52.01 51.48 51.67 4,309,528 +0.30(+0.59%)
Dec 27, 2007 51.47 52.17 51.15 51.36 4,726,658 -0.68(-1.30%)
Dec 26, 2007 51.53 52.21 51.17 52.04 4,908,285 +0.70(+1.36%)
Dec 24, 2007 51.56 51.70 50.92 51.34 3,081,137 -0.02(-0.04%)
Dec 21, 2007 50.88 51.81 50.40 51.36 10,385,073 +0.86(+1.71%)
Dec 20, 2007 50.29 50.74 49.94 50.50 4,653,537 +0.47(+0.95%)
Dec 19, 2007 50.09 50.62 49.56 50.03 6,009,186 -0.15(-0.30%)
Dec 18, 2007 50.52 50.83 49.49 50.18 10,444,829 -0.08(-0.15%)
Dec 17, 2007 50.85 50.96 50.08 50.26 13,228,834 -1.57(-3.04%)
Dec 14, 2007 51.94 52.63 51.77 51.83 5,781,340 -0.59(-1.12%)
Dec 13, 2007 51.91 52.62 51.76 52.42 6,666,529 +0.28(+0.54%)
Dec 12, 2007 53.14 53.58 51.67 52.13 9,687,650 +0.07(+0.14%)
Dec 11, 2007 54.27 54.56 52.02 52.06 12,444,013 -2.02(-3.73%)
Dec 10, 2007 52.61 54.54 52.40 54.08 10,718,357 +1.68(+3.21%)
Dec 07, 2007 52.50 52.81 52.06 52.40 5,386,915 -0.11(-0.20%)
Dec 06, 2007 51.33 52.54 51.11 52.51 6,597,377 +1.16(+2.26%)
Dec 05, 2007 51.27 51.58 51.00 51.35 6,255,952 +0.49(+0.97%)
Dec 04, 2007 50.69 51.03 50.35 50.86 7,197,417 -0.04(-0.07%)
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.