Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 40.50 41.19 40.37 40.80 14,370,654 +0.88(+2.21%)
Nov 30, 2009 39.53 40.00 39.18 39.92 14,195,057 +0.64(+1.64%)
Nov 27, 2009 38.99 39.87 38.79 39.27 7,591,551 -1.09(-2.69%)
Nov 25, 2009 39.66 40.56 39.27 40.36 9,135,998 +0.71(+1.79%)
Nov 24, 2009 39.72 39.90 39.13 39.65 9,698,154 -0.10(-0.24%)
Nov 23, 2009 40.30 40.90 39.62 39.74 13,862,011 +0.13(+0.33%)
Nov 20, 2009 39.72 39.81 38.99 39.61 12,724,538 -0.45(-1.13%)
Nov 19, 2009 40.14 40.15 39.38 40.07 12,047,286 -0.55(-1.35%)
Nov 18, 2009 40.99 41.11 40.33 40.61 9,692,895 -0.32(-0.78%)
Nov 17, 2009 41.05 41.13 40.37 40.93 10,376,492 -0.36(-0.86%)
Nov 16, 2009 40.67 41.63 40.50 41.29 12,190,852 +1.11(+2.76%)
Nov 13, 2009 40.39 40.50 39.79 40.18 9,427,757 +0.14(+0.36%)
Nov 12, 2009 40.90 41.10 39.77 40.04 11,079,371 -1.02(-2.48%)
Nov 11, 2009 41.54 41.58 40.65 41.06 10,965,651 +0.07(+0.17%)
Nov 10, 2009 40.90 41.24 40.38 40.99 12,979,640 -0.03(-0.07%)
Nov 09, 2009 39.91 41.08 39.81 41.02 17,921,550 +1.64(+4.17%)
Nov 06, 2009 39.22 39.79 38.65 39.38 9,013,471 +0.31(+0.81%)
Nov 05, 2009 38.79 39.71 38.68 39.06 10,011,861 +0.63(+1.64%)
Nov 04, 2009 38.92 39.53 38.35 38.43 12,644,416 -0.16(-0.43%)
Nov 03, 2009 37.58 38.78 37.35 38.60 11,324,497 +0.66(+1.75%)
Nov 02, 2009 38.08 38.77 37.09 37.93 14,580,346 +0.29(+0.78%)
Oct 30, 2009 39.03 39.58 37.35 37.64 17,626,616 -1.50(-3.83%)
Oct 29, 2009 37.80 39.20 37.61 39.14 14,442,918 +1.93(+5.18%)
Oct 28, 2009 38.43 39.01 37.20 37.21 17,682,786 -1.54(-3.99%)
Oct 27, 2009 38.90 39.38 38.55 38.75 16,017,108 -0.26(-0.67%)
Oct 26, 2009 39.64 40.39 38.85 39.01 14,324,775 -0.36(-0.92%)
Oct 23, 2009 39.73 39.91 39.26 39.38 12,837,974 -0.78(-1.94%)
Oct 22, 2009 39.51 40.26 38.49 40.15 16,647,442 +0.52(+1.31%)
Oct 21, 2009 40.08 40.80 39.52 39.63 25,122,326 -0.82(-2.03%)
Oct 20, 2009 39.97 41.42 39.94 40.46 49,945,360 +1.19(+3.04%)
Oct 19, 2009 37.25 39.50 37.23 39.26 27,667,678 +2.23(+6.01%)
Oct 16, 2009 36.72 37.16 36.39 37.04 13,024,782 -0.14(-0.37%)
Oct 15, 2009 36.65 37.18 36.32 37.17 10,855,451 +0.18(+0.48%)
Oct 14, 2009 36.32 36.99 36.04 36.99 13,542,898 +1.20(+3.36%)
Oct 13, 2009 35.90 36.10 35.35 35.79 9,594,861 -0.21(-0.58%)
Oct 12, 2009 36.34 36.65 35.84 36.00 9,851,591 -0.40(-1.10%)
Oct 09, 2009 35.64 36.45 35.50 36.40 11,861,865 +0.37(+1.04%)
Oct 08, 2009 35.65 36.15 35.13 36.03 16,500,385 +0.81(+2.29%)
Oct 07, 2009 34.78 35.34 34.78 35.22 10,958,359 +0.14(+0.39%)
Oct 06, 2009 34.88 35.56 34.40 35.09 14,404,771 +0.64(+1.87%)
Oct 05, 2009 33.39 34.48 33.29 34.44 12,773,925 +1.30(+3.93%)
Oct 02, 2009 33.04 33.56 32.24 33.14 15,738,542 -0.42(-1.25%)
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.