Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 46.43 46.43 44.96 45.06 11,086,382 -1.65(-3.54%)
Jul 30, 2008 46.35 46.84 45.77 46.71 7,335,576 +0.70(+1.52%)
Jul 29, 2008 46.01 46.21 44.99 46.01 8,070,671 +1.17(+2.60%)
Jul 28, 2008 45.62 45.87 44.79 44.84 8,856,964 -0.84(-1.83%)
Jul 25, 2008 45.34 46.07 45.24 45.68 7,253,987 +0.45(+1.00%)
Jul 24, 2008 47.08 47.13 45.10 45.23 12,226,017 -1.71(-3.65%)
Jul 23, 2008 47.93 48.12 46.45 46.94 13,899,606 -1.66(-3.41%)
Jul 22, 2008 48.69 49.17 47.80 48.60 18,909,194 +1.13(+2.39%)
Jul 21, 2008 46.26 47.73 45.73 47.46 15,714,056 +1.52(+3.30%)
Jul 18, 2008 46.71 46.75 45.61 45.95 11,870,104 -0.61(-1.31%)
Jul 17, 2008 45.34 46.76 45.34 46.56 13,889,686 +0.84(+1.84%)
Jul 16, 2008 43.50 45.85 43.12 45.71 16,484,713 +2.26(+5.21%)
Jul 15, 2008 44.70 44.88 42.68 43.45 16,904,618 -1.70(-3.77%)
Jul 14, 2008 45.88 45.88 44.69 45.16 9,883,547 -0.09(-0.20%)
Jul 11, 2008 43.76 45.76 43.42 45.25 17,633,362 +0.90(+2.03%)
Jul 10, 2008 44.41 44.71 43.22 44.34 15,234,919 -0.01(-0.01%)
Jul 09, 2008 45.58 45.87 44.29 44.35 10,891,381 -0.70(-1.55%)
Jul 08, 2008 46.03 46.30 44.57 45.05 16,197,000 -0.84(-1.84%)
Jul 07, 2008 45.84 46.50 45.37 45.89 18,028,504 +0.32(+0.71%)
Jul 04, 2008 45.39 45.86 44.68 45.57 11,233,356 +0.00(+0.00%)
Jul 03, 2008 45.39 45.86 44.68 45.57 11,233,356 -0.07(-0.16%)
Jul 02, 2008 47.97 48.08 45.59 45.64 17,763,454 -2.38(-4.95%)
Jul 01, 2008 47.30 48.10 46.72 48.02 14,199,188 +0.17(+0.37%)
Jun 30, 2008 47.81 48.13 47.03 47.84 10,261,211 +0.05(+0.09%)
Jun 27, 2008 48.08 48.51 47.11 47.80 16,990,088 -0.34(-0.71%)
Jun 26, 2008 48.72 49.14 47.89 48.14 22,350,142 -1.49(-3.00%)
Jun 25, 2008 49.96 50.18 49.26 49.63 12,373,897 -0.04(-0.08%)
Jun 24, 2008 51.55 51.64 49.63 49.67 20,173,408 -2.18(-4.20%)
Jun 23, 2008 51.47 52.01 51.27 51.85 9,474,661 +0.60(+1.16%)
Jun 20, 2008 51.20 51.62 50.89 51.25 13,985,340 -0.26(-0.50%)
Jun 19, 2008 51.57 52.07 51.03 51.51 9,333,091 -0.14(-0.28%)
Jun 18, 2008 52.07 52.34 51.51 51.66 8,854,956 -0.64(-1.23%)
Jun 17, 2008 52.81 52.87 52.25 52.30 6,967,598 -0.14(-0.27%)
Jun 16, 2008 52.74 52.83 52.21 52.44 7,001,127 -0.38(-0.72%)
Jun 13, 2008 52.41 53.37 52.27 52.82 8,844,600 +0.65(+1.24%)
Jun 12, 2008 51.55 53.01 51.55 52.17 12,425,709 +1.02(+1.99%)
Jun 11, 2008 51.75 51.92 50.89 51.16 14,503,579 -0.76(-1.46%)
Jun 10, 2008 51.99 52.52 51.74 51.92 9,236,477 -0.46(-0.88%)
Jun 09, 2008 51.90 52.54 51.63 52.38 8,993,285 +0.53(+1.03%)
Jun 06, 2008 53.07 53.32 51.84 51.84 14,572,385 -1.78(-3.31%)
Jun 05, 2008 53.06 53.67 52.50 53.62 10,751,233 +0.17(+0.33%)
Jun 04, 2008 53.37 54.22 53.15 53.44 8,851,932 +0.03(+0.05%)
Jun 03, 2008 53.61 53.99 52.93 53.42 7,652,980 +0.06(+0.11%)
Jun 02, 2008 53.43 53.87 53.01 53.36 9,076,597 -0.20(-0.38%)
May 30, 2008 53.92 53.92 53.30 53.56 7,593,645 -0.09(-0.17%)
May 29, 2008 53.92 54.38 53.53 53.65 6,473,817 -0.27(-0.49%)
May 28, 2008 53.36 54.03 53.22 53.92 7,365,334 +0.80(+1.51%)
May 27, 2008 52.78 53.30 52.39 53.11 7,516,092 +0.26(+0.49%)
May 26, 2008 53.12 53.79 52.24 52.85 0 +0.00(+0.00%)
May 23, 2008 53.12 53.79 52.24 52.85 8,755,709 -0.43(-0.81%)
May 22, 2008 54.22 54.26 53.11 53.29 7,755,930 -0.76(-1.41%)
May 21, 2008 54.33 55.57 53.82 54.05 11,140,003 -0.29(-0.52%)
May 20, 2008 54.39 54.48 53.63 54.34 8,594,345 -0.29(-0.52%)
May 19, 2008 54.38 55.71 54.20 54.62 10,656,339 +0.38(+0.69%)
May 16, 2008 54.29 54.42 53.53 54.25 8,087,796 +0.13(+0.24%)
May 15, 2008 53.64 54.53 53.41 54.12 7,148,592 +0.49(+0.91%)
May 14, 2008 53.82 54.51 53.26 53.63 10,583,975 -0.86(-1.57%)
May 13, 2008 54.58 54.77 53.60 54.49 7,084,938 +0.16(+0.30%)
May 12, 2008 53.30 54.59 52.96 54.33 7,972,615 +1.34(+2.52%)
May 09, 2008 53.13 53.40 52.71 52.99 5,892,796 -0.43(-0.80%)
May 08, 2008 53.21 53.62 52.83 53.42 4,729,706 +0.51(+0.97%)
May 07, 2008 53.63 54.21 52.80 52.91 7,609,589 -1.04(-1.92%)
May 06, 2008 53.00 54.11 53.00 53.94 6,423,113 +0.31(+0.58%)
May 05, 2008 53.81 53.81 53.15 53.63 6,085,858 -0.03(-0.06%)
May 02, 2008 53.98 54.21 53.22 53.67 6,960,609 +0.29(+0.55%)
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.