Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 39.19 39.40 38.61 39.27 8,875,274 +0.18(+0.46%)
Feb 25, 2010 38.08 39.24 37.31 39.09 14,479,355 -0.10(-0.26%)
Feb 24, 2010 39.00 39.55 38.86 39.19 8,441,702 +0.19(+0.49%)
Feb 23, 2010 39.84 40.18 38.69 39.00 14,981,258 -0.94(-2.36%)
Feb 22, 2010 40.42 40.59 39.92 39.94 10,162,927 -0.15(-0.38%)
Feb 19, 2010 39.64 40.25 39.44 40.09 11,637,240 +0.30(+0.75%)
Feb 18, 2010 39.33 39.95 39.13 39.79 9,943,896 +0.22(+0.55%)
Feb 17, 2010 39.95 40.16 39.38 39.57 12,281,293 +0.26(+0.67%)
Feb 16, 2010 39.07 39.40 38.67 39.31 10,699,747 +0.63(+1.64%)
Feb 12, 2010 37.92 38.68 38.68 38.68 19,538,726 +0.03(+0.09%)
Feb 11, 2010 36.55 38.73 36.25 38.65 23,836,272 +2.46(+6.81%)
Feb 10, 2010 36.93 37.20 36.10 36.18 12,468,333 -0.66(-1.79%)
Feb 09, 2010 36.27 37.34 36.17 36.84 22,516,848 +1.74(+4.96%)
Feb 08, 2010 35.54 35.89 34.76 35.10 12,595,039 -0.52(-1.45%)
Feb 05, 2010 35.25 35.78 34.89 35.62 23,231,840 +0.24(+0.68%)
Feb 04, 2010 36.34 36.38 35.36 35.38 16,913,484 -1.63(-4.41%)
Feb 03, 2010 36.62 37.17 36.55 37.01 9,212,720 +0.15(+0.41%)
Feb 02, 2010 36.81 36.97 36.25 36.86 11,137,362 +0.38(+1.03%)
Feb 01, 2010 36.35 36.82 36.13 36.48 10,379,890 +0.53(+1.46%)
Jan 29, 2010 36.33 37.01 35.79 35.95 20,287,132 +0.26(+0.73%)
Jan 28, 2010 37.04 37.05 35.24 35.69 22,699,174 -1.09(-2.96%)
Jan 27, 2010 38.44 37.06 35.12 36.78 49,460,556 -1.66(-4.32%)
Jan 26, 2010 37.85 39.19 37.58 38.44 22,111,168 +0.49(+1.29%)
Jan 25, 2010 37.96 38.67 37.74 37.95 14,205,710 +0.61(+1.64%)
Jan 22, 2010 38.94 39.60 37.18 37.34 21,449,762 -1.79(-4.57%)
Jan 21, 2010 40.95 41.23 39.02 39.13 20,159,714 -2.00(-4.87%)
Jan 20, 2010 41.41 41.59 40.82 41.13 10,103,004 -0.81(-1.92%)
Jan 19, 2010 41.13 42.12 40.85 41.94 11,705,620 +0.56(+1.35%)
Jan 15, 2010 42.29 41.38 41.38 41.38 13,653,294 -0.99(-2.34%)
Jan 14, 2010 42.45 42.96 42.21 42.37 9,104,949 -0.24(-0.56%)
Jan 13, 2010 42.45 42.92 41.96 42.61 12,286,014 +0.06(+0.14%)
Jan 12, 2010 43.07 43.18 41.82 42.55 19,838,882 -1.29(-2.95%)
Jan 11, 2010 41.67 44.04 41.62 43.84 32,077,200 +2.59(+6.28%)
Jan 08, 2010 40.50 41.27 40.50 41.25 9,730,197 +0.46(+1.12%)
Jan 07, 2010 40.54 40.95 40.09 40.79 7,947,418 +0.16(+0.40%)
Jan 06, 2010 40.46 40.97 40.37 40.63 6,902,846 +0.12(+0.30%)
Jan 05, 2010 40.02 40.63 39.81 40.50 8,334,173 +0.48(+1.20%)
Jan 04, 2010 39.41 40.46 39.31 40.02 10,717,723 +1.07(+2.74%)
Dec 31, 2009 39.38 38.96 38.96 38.96 5,646,182 -0.72(-1.83%)
Dec 30, 2009 39.63 39.80 39.48 39.68 5,090,414 -0.09(-0.22%)
Dec 29, 2009 40.04 40.15 39.73 39.77 4,211,890 -0.23(-0.56%)
Dec 28, 2009 39.99 40.11 39.77 40.00 5,543,810 +0.12(+0.31%)
Dec 24, 2009 39.89 40.08 39.78 39.87 2,205,659 +0.01(+0.02%)
Dec 23, 2009 39.68 40.04 39.57 39.87 5,927,348 +0.29(+0.74%)
Dec 22, 2009 39.35 39.63 39.18 39.57 6,260,879 +0.17(+0.43%)
Dec 21, 2009 39.35 39.60 39.17 39.40 7,811,194 +0.31(+0.79%)
Dec 18, 2009 39.70 39.71 38.77 39.09 10,586,203 -0.23(-0.59%)
Dec 17, 2009 39.60 39.64 38.97 39.33 8,338,761 -0.87(-2.16%)
Dec 16, 2009 39.94 40.23 39.65 40.20 9,878,255 +0.41(+1.03%)
Dec 15, 2009 39.80 39.95 39.51 39.79 7,241,213 -0.07(-0.17%)
Dec 14, 2009 39.79 39.96 39.63 39.85 6,707,508 +0.54(+1.37%)
Dec 11, 2009 39.13 39.41 38.72 39.31 7,855,593 +0.39(+1.00%)
Dec 10, 2009 38.90 39.15 38.63 38.92 9,221,553 +0.52(+1.35%)
Dec 09, 2009 38.53 38.68 37.87 38.40 12,510,660 -0.14(-0.35%)
Dec 08, 2009 39.06 39.09 38.45 38.54 9,479,272 -0.81(-2.05%)
Dec 07, 2009 39.94 39.94 39.18 39.35 9,997,817 -0.51(-1.27%)
Dec 04, 2009 40.42 40.76 39.14 39.85 15,283,917 +0.07(+0.17%)
Dec 03, 2009 40.41 41.02 39.65 39.79 11,108,711 -0.51(-1.26%)
Dec 02, 2009 40.91 41.07 40.02 40.29 11,525,380 -0.51(-1.24%)
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.