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 (%)
Jan 31, 2005 31.07 31.66 30.95 31.46 4,725,871 +0.58(+1.88%)
Jan 28, 2005 30.72 31.12 30.67 30.88 5,788,824 +0.33(+1.09%)
Jan 27, 2005 30.86 31.16 30.51 30.55 15,448,144 -1.62(-5.05%)
Jan 26, 2005 31.96 32.36 31.75 32.18 4,742,013 +0.22(+0.68%)
Jan 25, 2005 31.34 31.96 31.12 31.96 4,247,563 +0.84(+2.70%)
Jan 24, 2005 31.62 31.69 31.12 31.12 3,988,869 -0.39(-1.24%)
Jan 21, 2005 31.76 32.12 31.34 31.51 4,866,333 -0.30(-0.94%)
Jan 20, 2005 32.31 32.33 31.75 31.81 3,616,475 -0.50(-1.56%)
Jan 19, 2005 32.59 32.73 32.31 32.31 4,133,579 -0.36(-1.10%)
Jan 18, 2005 32.95 33.02 32.45 32.67 3,274,098 -0.41(-1.24%)
Jan 14, 2005 33.01 33.20 32.84 33.08 2,708,002 +0.29(+0.89%)
Jan 13, 2005 32.56 32.89 32.54 32.79 4,744,986 +0.17(+0.53%)
Jan 12, 2005 32.49 32.66 32.04 32.62 5,938,206 +0.40(+1.24%)
Jan 11, 2005 32.67 32.67 32.17 32.22 4,174,217 -0.45(-1.38%)
Jan 10, 2005 33.02 33.09 32.62 32.67 3,411,587 -0.30(-0.92%)
Jan 07, 2005 33.08 33.30 32.89 32.97 4,117,154 -0.07(-0.21%)
Jan 06, 2005 32.63 33.39 32.56 33.05 4,460,522 +0.48(+1.47%)
Jan 05, 2005 33.28 33.35 32.56 32.56 4,200,271 -0.64(-1.91%)
Jan 04, 2005 33.92 34.01 32.96 33.20 5,366,021 -0.37(-1.10%)
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.