Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.51 49.35 46.50 48.90 12,814,142 +1.76(+3.73%)
Jan 30, 2008 47.42 48.55 47.04 47.15 11,474,756 -0.38(-0.80%)
Jan 29, 2008 47.38 47.96 47.18 47.53 12,024,751 +0.48(+1.03%)
Jan 28, 2008 45.94 47.28 44.76 47.04 15,918,980 +1.63(+3.58%)
Jan 25, 2008 46.60 46.67 44.85 45.42 13,429,326 +0.47(+1.04%)
Jan 24, 2008 44.98 45.45 44.23 44.95 11,848,615 +0.12(+0.26%)
Jan 23, 2008 43.10 44.91 42.15 44.83 15,817,449 +0.87(+1.97%)
Jan 22, 2008 41.06 44.40 41.06 43.96 14,328,152 +0.70(+1.61%)
Jan 21, 2008 43.42 44.81 42.92 43.27 0 +0.00(+0.00%)
Jan 18, 2008 43.42 44.81 42.92 43.27 13,391,868 +0.23(+0.54%)
Jan 17, 2008 44.32 44.66 42.81 43.03 15,984,479 -1.24(-2.80%)
Jan 16, 2008 44.92 45.60 44.02 44.27 18,986,632 -0.78(-1.73%)
Jan 15, 2008 45.71 45.97 44.93 45.05 13,577,552 -1.29(-2.78%)
Jan 14, 2008 45.97 46.50 45.36 46.34 11,767,931 +0.87(+1.91%)
Jan 11, 2008 46.71 47.07 45.47 45.47 13,423,852 -0.96(-2.08%)
Jan 10, 2008 45.88 46.98 45.15 46.44 10,037,399 +0.12(+0.27%)
Jan 09, 2008 46.24 46.33 44.95 46.31 14,291,909 +0.06(+0.12%)
Jan 08, 2008 47.49 47.87 46.18 46.26 11,123,500 -1.09(-2.30%)
Jan 07, 2008 47.53 47.62 46.71 47.35 12,760,507 +0.14(+0.29%)
Jan 04, 2008 47.98 48.18 46.91 47.21 11,173,408 -1.27(-2.63%)
Jan 03, 2008 48.92 49.25 48.18 48.48 6,366,915 -0.17(-0.35%)
Jan 02, 2008 49.99 50.06 48.26 48.66 9,200,016 -1.33(-2.66%)
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.