Caterpillar (NY: CAT )

220.31 USD -1.35 (-0.61%)
Streaming Delayed Price Updated: 1:57 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 73.41 75.16 73.25 74.61 6,218,312 +1.15(+1.57%)
Oct 30, 2007 73.85 74.29 73.23 73.46 4,088,700 -0.44(-0.60%)
Oct 29, 2007 75.01 75.36 73.80 73.90 6,442,162 -1.14(-1.52%)
Oct 26, 2007 74.60 75.10 73.75 75.04 4,844,400 +0.37(+0.50%)
Oct 25, 2007 75.24 75.85 73.58 74.67 6,588,885 -1.12(-1.48%)
Oct 24, 2007 74.00 75.98 74.00 75.79 9,153,445 +1.37(+1.84%)
Oct 23, 2007 73.80 74.60 73.09 74.42 7,150,783 +0.92(+1.25%)
Oct 22, 2007 72.65 74.11 71.63 73.50 10,290,300 -0.07(-0.10%)
Oct 19, 2007 74.61 75.70 72.80 73.57 19,712,838 -4.09(-5.27%)
Oct 18, 2007 76.80 77.75 75.25 77.66 7,789,801 +0.53(+0.69%)
Oct 17, 2007 78.35 78.86 76.25 77.13 7,305,250 -0.62(-0.80%)
Oct 16, 2007 78.50 78.99 77.30 77.75 6,319,613 -1.09(-1.38%)
Oct 15, 2007 80.10 80.10 77.75 78.84 6,536,800 -1.46(-1.82%)
Oct 12, 2007 79.90 80.45 78.86 80.30 4,466,869 +0.86(+1.08%)
Oct 11, 2007 81.53 81.76 78.62 79.44 6,746,270 -1.72(-2.12%)
Oct 10, 2007 82.40 82.41 80.31 81.16 5,143,200 -1.35(-1.64%)
Oct 09, 2007 81.69 82.74 81.08 82.51 4,899,563 +1.17(+1.44%)
Oct 08, 2007 80.74 81.61 80.48 81.34 3,617,155 +1.01(+1.26%)
Oct 05, 2007 79.01 81.00 79.01 80.33 6,607,000 +1.69(+2.15%)
Oct 04, 2007 78.88 78.99 77.17 78.64 4,305,961 +0.08(+0.10%)
Oct 03, 2007 79.64 79.65 78.05 78.56 4,584,999 -1.08(-1.36%)
Oct 02, 2007 79.97 80.17 78.43 79.64 5,048,804 +0.08(+0.10%)
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.