Caterpillar (NY: CAT )

199.37 USD -12.80 (-6.03%)
Streaming Delayed Price Updated: 12:02 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.75 25.23 23.50 24.61 0 +0.38(+1.57%)
Feb 26, 2009 25.40 25.72 24.15 24.23 14,300,246 -0.80(-3.20%)
Feb 25, 2009 26.04 26.05 24.36 25.03 17,736,659 -1.01(-3.88%)
Feb 24, 2009 25.25 26.32 24.42 26.04 22,352,848 +0.92(+3.66%)
Feb 23, 2009 27.26 27.26 25.06 25.12 16,294,764 -1.54(-5.78%)
Feb 20, 2009 26.14 27.27 26.02 26.66 19,735,615 -0.36(-1.33%)
Feb 19, 2009 28.95 28.98 26.86 27.02 17,837,808 -1.42(-4.99%)
Feb 18, 2009 29.16 29.22 27.77 28.44 17,863,725 -0.54(-1.86%)
Feb 17, 2009 30.30 30.50 28.52 28.98 22,192,157 -1.96(-6.33%)
Feb 13, 2009 31.41 31.84 30.85 30.94 10,188,719 -0.08(-0.26%)
Feb 12, 2009 30.75 31.09 30.03 31.02 13,661,928 -0.11(-0.35%)
Feb 11, 2009 31.35 31.93 30.65 31.13 10,545,072 +0.21(+0.68%)
Feb 10, 2009 32.86 33.31 30.61 30.92 17,205,628 -1.80(-5.50%)
Feb 09, 2009 33.47 33.60 32.40 32.72 9,064,570 -0.56(-1.68%)
Feb 06, 2009 32.38 33.85 32.21 33.28 17,010,042 +1.67(+5.28%)
Feb 05, 2009 30.35 32.09 30.20 31.61 17,793,260 +1.01(+3.30%)
Feb 04, 2009 30.44 31.57 30.20 30.60 17,417,633 +0.61(+2.03%)
Feb 03, 2009 29.81 31.03 29.81 29.99 18,881,285 -0.30(-0.99%)
Feb 02, 2009 30.10 30.80 29.60 30.29 16,966,732 -0.56(-1.82%)
Jan 30, 2009 31.58 31.73 30.06 30.85 0 -1.00(-3.14%)
Jan 29, 2009 32.61 32.66 31.63 31.85 14,575,871 -1.15(-3.48%)
Jan 28, 2009 33.26 33.51 32.62 33.00 13,480,730 +0.68(+2.10%)
Jan 27, 2009 33.24 33.42 32.10 32.32 20,366,005 -0.35(-1.07%)
Jan 26, 2009 33.60 34.24 31.70 32.67 47,435,298 -2.99(-8.38%)
Jan 23, 2009 35.99 37.23 35.01 35.66 22,677,313 -1.57(-4.22%)
Jan 22, 2009 38.89 39.00 36.33 37.23 19,276,626 -2.32(-5.87%)
Jan 21, 2009 39.27 39.71 37.72 39.55 10,289,231 +1.23(+3.21%)
Jan 20, 2009 39.15 39.63 38.00 38.32 11,890,089 -1.23(-3.11%)
Jan 16, 2009 40.59 40.59 38.06 39.55 12,890,087 +0.16(+0.41%)
Jan 15, 2009 39.16 39.98 37.29 39.39 15,448,980 +0.04(+0.10%)
Jan 14, 2009 40.00 40.34 38.25 39.35 17,272,073 -2.05(-4.95%)
Jan 13, 2009 41.11 41.89 40.55 41.40 9,281,742 +0.21(+0.51%)
Jan 12, 2009 43.00 43.10 40.63 41.19 9,583,610 -2.01(-4.65%)
Jan 09, 2009 43.91 44.06 42.25 43.20 8,872,203 -0.82(-1.86%)
Jan 08, 2009 42.93 44.11 42.52 44.02 9,378,161 +0.35(+0.80%)
Jan 07, 2009 45.22 45.60 43.20 43.67 9,035,636 -2.13(-4.65%)
Jan 06, 2009 46.79 46.80 45.41 45.80 10,865,554 -0.28(-0.61%)
Jan 05, 2009 46.90 47.12 45.81 46.08 11,098,860 -0.83(-1.77%)
Jan 02, 2009 44.91 46.98 44.71 46.91 0 +2.24(+5.01%)
Jan 01, 2009 43.70 45.10 43.70 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.70 45.10 43.70 44.67 6,277,381 +1.01(+2.31%)
Dec 30, 2008 42.57 43.75 42.01 43.66 5,060,457 +1.32(+3.12%)
Dec 29, 2008 42.71 43.30 41.71 42.34 4,973,443 -0.38(-0.89%)
Dec 26, 2008 41.98 42.91 41.90 42.72 2,860,058 +0.81(+1.93%)
Dec 24, 2008 41.27 42.12 41.00 41.91 2,115,501 +0.78(+1.90%)
Dec 23, 2008 42.08 42.27 40.65 41.13 6,463,080 -0.65(-1.56%)
Dec 22, 2008 43.12 43.49 40.82 41.78 9,148,506 -0.91(-2.13%)
Dec 19, 2008 42.72 43.17 41.91 42.69 13,271,167 +0.53(+1.26%)
Dec 18, 2008 45.43 45.49 42.01 42.16 12,694,514 -2.49(-5.58%)
Dec 17, 2008 43.35 45.70 43.01 44.65 9,756,960 +0.85(+1.94%)
Dec 16, 2008 42.73 43.90 41.12 43.80 11,652,203 +1.59(+3.77%)
Dec 15, 2008 42.57 43.06 41.50 42.21 8,065,114 +0.13(+0.31%)
Dec 12, 2008 40.05 42.47 40.00 42.08 0 -0.12(-0.28%)
Dec 11, 2008 43.01 44.89 41.70 42.20 12,132,237 -1.47(-3.37%)
Dec 10, 2008 43.25 44.95 42.90 43.67 15,430,655 +1.29(+3.04%)
Dec 09, 2008 42.05 44.16 41.26 42.38 15,381,685 -0.04(-0.09%)
Dec 08, 2008 40.83 44.04 40.40 42.42 25,501,983 +4.16(+10.87%)
Dec 05, 2008 37.05 38.65 36.69 38.26 14,261,127 +0.74(+1.97%)
Dec 04, 2008 39.10 39.39 36.91 37.52 11,379,112 -2.13(-5.37%)
Dec 03, 2008 38.67 40.06 36.93 39.65 14,289,185 +1.65(+4.34%)
Dec 02, 2008 37.30 38.24 36.53 38.00 10,440,178 +1.42(+3.88%)
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.