Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 40.68 40.25 40.25 40.25 5,465,138 -0.75(-1.83%)
Dec 30, 2009 40.95 41.12 40.79 41.00 4,927,190 -0.09(-0.22%)
Dec 29, 2009 41.36 41.48 41.05 41.09 4,076,837 -0.23(-0.56%)
Dec 28, 2009 41.32 41.44 41.08 41.32 5,366,048 +0.13(+0.31%)
Dec 24, 2009 41.21 41.41 41.10 41.20 2,134,935 +0.01(+0.02%)
Dec 23, 2009 41.00 41.36 40.88 41.19 5,737,289 +0.30(+0.74%)
Dec 22, 2009 40.65 40.95 40.48 40.88 6,060,125 +0.18(+0.43%)
Dec 21, 2009 40.65 40.91 40.46 40.71 7,560,729 +0.32(+0.79%)
Dec 18, 2009 41.01 41.03 40.06 40.39 10,246,758 -0.24(-0.59%)
Dec 17, 2009 40.91 40.95 40.26 40.63 8,071,380 -0.90(-2.16%)
Dec 16, 2009 41.27 41.56 40.96 41.53 9,561,511 +0.42(+1.03%)
Dec 15, 2009 41.12 41.27 40.82 41.10 7,009,025 -0.07(-0.17%)
Dec 14, 2009 41.11 41.28 40.95 41.17 6,492,433 +0.56(+1.37%)
Dec 11, 2009 40.43 40.71 40.00 40.62 7,603,705 +0.40(+1.00%)
Dec 10, 2009 40.19 40.45 39.91 40.21 8,925,866 +0.54(+1.35%)
Dec 09, 2009 39.80 39.97 39.13 39.68 12,109,508 -0.14(-0.35%)
Dec 08, 2009 40.35 40.39 39.73 39.82 9,175,321 -0.83(-2.05%)
Dec 07, 2009 41.26 41.26 40.48 40.65 9,677,239 -0.52(-1.27%)
Dec 04, 2009 41.76 42.11 40.44 41.17 14,793,841 +0.07(+0.17%)
Dec 03, 2009 41.75 42.37 40.96 41.10 10,752,512 -0.52(-1.26%)
Dec 02, 2009 42.27 42.43 41.35 41.63 11,155,821 -0.52(-1.24%)
Dec 01, 2009 41.84 42.55 41.71 42.15 13,909,861 +0.91(+2.21%)
Nov 30, 2009 40.83 41.32 40.47 41.24 13,739,895 +0.66(+1.64%)
Nov 27, 2009 40.28 41.20 40.08 40.57 7,348,129 -1.12(-2.69%)
Nov 25, 2009 40.98 41.91 40.57 41.70 8,843,054 +0.73(+1.79%)
Nov 24, 2009 41.04 41.22 40.43 40.96 9,387,185 -0.10(-0.24%)
Nov 23, 2009 41.64 42.25 40.93 41.06 13,417,528 +0.13(+0.33%)
Nov 20, 2009 41.03 41.13 40.28 40.93 12,316,528 -0.47(-1.13%)
Nov 19, 2009 41.47 41.48 40.68 41.39 11,660,992 -0.57(-1.35%)
Nov 18, 2009 42.35 42.47 41.67 41.96 9,382,094 -0.33(-0.79%)
Nov 17, 2009 42.41 42.49 41.70 42.29 10,043,772 -0.37(-0.86%)
Nov 16, 2009 42.02 43.01 41.84 42.66 11,799,955 +1.14(+2.76%)
Nov 13, 2009 41.73 41.84 41.10 41.51 9,125,458 +0.15(+0.36%)
Nov 12, 2009 42.25 42.46 41.09 41.36 10,724,112 -1.05(-2.48%)
Nov 11, 2009 42.91 42.95 42.00 42.42 10,614,039 +0.07(+0.17%)
Nov 10, 2009 42.25 42.61 41.72 42.35 12,563,450 -0.03(-0.07%)
Nov 09, 2009 41.23 42.44 41.13 42.37 17,346,898 +1.70(+4.17%)
Nov 06, 2009 40.52 41.10 39.93 40.68 8,724,456 +0.32(+0.80%)
Nov 05, 2009 40.07 41.03 39.97 40.35 9,690,832 +0.65(+1.64%)
Nov 04, 2009 40.21 40.84 39.62 39.70 12,238,975 -0.17(-0.43%)
Nov 03, 2009 38.83 40.06 38.59 39.87 10,961,379 +0.68(+1.75%)
Nov 02, 2009 39.34 40.06 38.32 39.19 14,112,829 +0.30(+0.78%)
Oct 30, 2009 40.32 40.89 38.59 38.89 17,061,422 -1.55(-3.83%)
Oct 29, 2009 39.06 40.50 38.86 40.43 13,979,808 +1.99(+5.18%)
Oct 28, 2009 39.70 40.30 38.43 38.44 17,115,790 -1.60(-3.99%)
Oct 27, 2009 40.19 40.68 39.82 40.04 15,503,522 -0.27(-0.67%)
Oct 26, 2009 40.95 41.72 40.14 40.31 13,865,453 -0.37(-0.92%)
Oct 23, 2009 41.04 41.23 40.56 40.68 12,426,326 -0.81(-1.94%)
Oct 22, 2009 40.82 41.60 39.76 41.48 16,113,644 +0.24(+0.58%)
Oct 21, 2009 41.70 42.46 41.12 41.24 24,141,912 -0.85(-2.03%)
Oct 20, 2009 41.60 43.10 41.56 42.10 47,996,212 +1.24(+3.04%)
Oct 19, 2009 38.77 41.10 38.74 40.86 26,587,930 +2.32(+6.01%)
Oct 16, 2009 38.21 38.67 37.87 38.54 12,516,481 -0.14(-0.37%)
Oct 15, 2009 38.14 38.69 37.79 38.68 10,431,810 +0.18(+0.48%)
Oct 14, 2009 37.80 38.50 37.50 38.50 13,014,377 +1.25(+3.36%)
Oct 13, 2009 37.36 37.56 36.78 37.25 9,220,416 -0.22(-0.58%)
Oct 12, 2009 37.82 38.14 37.30 37.47 9,467,126 -0.42(-1.10%)
Oct 09, 2009 37.08 37.93 36.94 37.88 11,398,948 +0.39(+1.04%)
Oct 08, 2009 37.10 37.61 36.55 37.49 15,856,447 +0.84(+2.29%)
Oct 07, 2009 36.19 36.78 36.19 36.65 10,530,702 +0.14(+0.39%)
Oct 06, 2009 36.30 37.00 35.80 36.51 13,842,615 +0.67(+1.87%)
Oct 05, 2009 34.75 35.88 34.64 35.84 12,275,415 +1.36(+3.93%)
Oct 02, 2009 34.38 34.92 33.55 34.49 15,124,335 -0.44(-1.25%)
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.