Skip to main content

Caterpillar (NY: CAT )

365.22 +0.57 (+0.16%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.80 30.63 29.62 30.35 17,030,196 +0.45(+1.50%)
Jul 30, 2009 29.38 30.22 29.35 29.90 21,655,510 +1.09(+3.78%)
Jul 29, 2009 29.30 29.31 28.45 28.82 17,981,572 -0.74(-2.49%)
Jul 28, 2009 29.17 30.02 28.87 29.55 24,233,136 +0.10(+0.35%)
Jul 27, 2009 29.16 29.61 28.69 29.45 20,792,040 +0.52(+1.79%)
Jul 24, 2009 28.20 28.99 27.73 28.93 24,698,262 +0.51(+1.79%)
Jul 23, 2009 26.70 28.59 26.59 28.42 28,116,352 +1.79(+6.73%)
Jul 22, 2009 26.50 27.14 26.25 26.63 24,178,980 -0.55(-2.03%)
Jul 21, 2009 28.11 28.55 26.20 27.18 91,129,000 +1.94(+7.67%)
Jul 20, 2009 24.33 25.32 24.28 25.25 31,886,886 +1.83(+7.83%)
Jul 17, 2009 23.41 23.63 23.28 23.42 12,795,765 -0.11(-0.47%)
Jul 16, 2009 23.15 23.60 22.83 23.53 14,842,475 +0.21(+0.92%)
Jul 15, 2009 22.31 23.40 22.31 23.31 26,224,864 +1.32(+5.98%)
Jul 14, 2009 21.70 22.02 21.50 22.00 14,697,208 +0.09(+0.41%)
Jul 13, 2009 21.44 21.91 21.42 21.91 16,113,820 +0.87(+4.16%)
Jul 10, 2009 20.94 21.11 20.69 21.03 15,179,156 -0.08(-0.39%)
Jul 09, 2009 21.46 21.59 21.07 21.11 14,780,258 +0.05(+0.23%)
Jul 08, 2009 21.00 21.16 20.67 21.07 23,034,078 +0.20(+0.96%)
Jul 07, 2009 21.78 21.89 20.83 20.87 21,212,014 -0.97(-4.45%)
Jul 06, 2009 21.75 21.93 21.33 21.84 15,804,001 -0.03(-0.13%)
Jul 02, 2009 22.59 22.59 21.87 21.87 19,685,128 -1.00(-4.37%)
Jul 01, 2009 23.06 23.53 22.84 22.86 16,817,210 +0.10(+0.45%)
Jun 30, 2009 23.90 23.93 22.73 22.76 24,501,868 -1.17(-4.89%)
Jun 29, 2009 24.01 24.32 23.53 23.93 9,916,546 +0.12(+0.52%)
Jun 26, 2009 23.79 24.25 23.49 23.81 18,271,186 +0.05(+0.20%)
Jun 25, 2009 23.44 23.96 23.34 23.76 16,882,896 +0.75(+3.26%)
Jun 24, 2009 23.09 23.67 22.82 23.01 15,021,816 +0.28(+1.21%)
Jun 23, 2009 22.37 22.84 22.14 22.73 15,874,552 +0.44(+1.98%)
Jun 22, 2009 23.05 23.07 22.05 22.29 20,610,000 -0.89(-3.83%)
Jun 19, 2009 23.73 23.84 23.04 23.18 21,030,102 -0.30(-1.26%)
Jun 18, 2009 24.06 24.06 23.11 23.48 23,584,076 -0.50(-2.07%)
Jun 17, 2009 24.25 24.30 23.25 23.97 22,313,998 -0.52(-2.14%)
Jun 16, 2009 25.12 25.47 24.38 24.50 18,147,522 -0.62(-2.47%)
Jun 15, 2009 25.50 25.55 24.71 25.12 15,179,237 -0.87(-3.37%)
Jun 12, 2009 25.81 26.02 25.50 25.99 12,437,074 +0.08(+0.32%)
Jun 11, 2009 26.03 26.38 25.66 25.91 14,910,046 -0.01(-0.03%)
Jun 10, 2009 26.69 26.69 25.44 25.92 21,663,892 -0.43(-1.62%)
Jun 09, 2009 26.52 26.80 26.11 26.34 15,204,070 -0.23(-0.86%)
Jun 08, 2009 25.69 26.78 25.66 26.57 19,923,920 +0.07(+0.26%)
Jun 05, 2009 26.54 26.70 25.72 26.50 22,964,524 +0.31(+1.18%)
Jun 04, 2009 25.39 26.33 24.99 26.19 16,429,286 +0.94(+3.71%)
Jun 03, 2009 25.49 25.63 24.96 25.25 13,407,818 -0.54(-2.11%)
Jun 02, 2009 25.84 26.14 25.62 25.80 11,228,198 -0.07(-0.27%)
Jun 01, 2009 25.05 25.99 25.04 25.87 20,809,766 +1.44(+5.89%)
May 29, 2009 24.08 24.54 23.97 24.43 16,080,345 +0.60(+2.52%)
May 28, 2009 23.97 23.97 23.04 23.83 21,946,862 -0.32(-1.31%)
May 27, 2009 24.46 24.52 24.01 24.15 19,622,478 +0.03(+0.14%)
May 26, 2009 23.68 24.69 23.44 24.11 20,021,692 +0.48(+2.01%)
May 22, 2009 24.83 24.87 23.56 23.64 20,749,928 -0.85(-3.46%)
May 21, 2009 25.32 25.50 24.37 24.48 20,479,544 -1.21(-4.72%)
May 20, 2009 26.24 27.07 25.61 25.70 20,041,242 -0.25(-0.98%)
May 19, 2009 26.38 26.52 25.86 25.95 15,298,967 -0.08(-0.29%)
May 18, 2009 25.16 26.05 24.88 26.03 15,985,845 +1.41(+5.71%)
May 15, 2009 24.84 25.45 24.21 24.62 20,340,580 -0.23(-0.91%)
May 14, 2009 24.71 25.34 24.37 24.85 17,499,300 -0.01(-0.03%)
May 13, 2009 25.47 25.51 24.65 24.85 19,476,014 -1.36(-5.20%)
May 12, 2009 26.69 26.87 25.58 26.22 17,303,042 -0.25(-0.96%)
May 11, 2009 26.69 26.92 26.23 26.47 13,770,546 -0.83(-3.05%)
May 08, 2009 26.52 27.50 26.37 27.31 22,582,220 +1.18(+4.54%)
May 07, 2009 27.93 28.22 25.63 26.12 24,637,334 -1.43(-5.20%)
May 06, 2009 27.51 28.00 26.46 27.56 21,419,298 +0.41(+1.50%)
May 05, 2009 26.42 27.27 26.35 27.15 19,756,338 +0.64(+2.42%)
May 04, 2009 26.13 26.81 25.90 26.51 20,902,988 +0.84(+3.27%)
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.