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 (%)
Feb 28, 2006 50.63 50.54 49.88 50.34 6,451,480 -0.29(-0.57%)
Feb 27, 2006 50.49 50.97 50.29 50.63 4,671,201 +0.55(+1.10%)
Feb 24, 2006 49.94 50.23 49.43 50.08 4,244,712 +0.24(+0.48%)
Feb 23, 2006 50.34 50.35 49.53 49.84 7,220,554 -0.49(-0.97%)
Feb 22, 2006 50.01 50.79 49.97 50.33 8,030,418 +0.32(+0.65%)
Feb 21, 2006 49.60 50.14 49.38 50.01 5,743,810 +0.37(+0.75%)
Feb 17, 2006 49.60 49.87 49.40 49.63 6,921,082 +0.06(+0.13%)
Feb 16, 2006 49.45 49.60 49.18 49.57 5,056,463 +0.25(+0.50%)
Feb 15, 2006 48.17 49.36 48.15 49.32 6,382,092 +0.95(+1.97%)
Feb 14, 2006 47.53 48.50 47.00 48.37 6,579,659 +1.10(+2.33%)
Feb 13, 2006 47.05 47.57 46.76 47.27 4,120,307 -0.09(-0.19%)
Feb 10, 2006 46.95 47.44 46.69 47.36 4,598,619 +0.21(+0.44%)
Feb 09, 2006 47.33 48.05 47.00 47.15 5,832,214 -0.25(-0.52%)
Feb 08, 2006 46.67 47.46 46.40 47.40 5,179,997 +1.14(+2.46%)
Feb 07, 2006 47.05 47.08 46.11 46.27 7,125,327 -1.06(-2.24%)
Feb 06, 2006 47.19 47.41 46.84 47.33 5,437,661 +0.39(+0.84%)
Feb 03, 2006 46.98 47.51 46.67 46.93 5,123,964 -0.18(-0.38%)
Feb 02, 2006 47.36 47.60 46.84 47.11 6,685,483 -0.59(-1.23%)
Feb 01, 2006 46.85 47.77 46.77 47.70 7,005,712 +0.92(+1.97%)
Jan 31, 2006 46.16 46.96 45.91 46.77 8,210,420 +0.61(+1.33%)
Jan 30, 2006 45.83 46.93 45.69 46.16 7,370,507 -0.36(-0.77%)
Jan 27, 2006 44.89 47.10 44.88 46.52 11,014,680 +1.63(+3.62%)
Jan 26, 2006 42.77 45.08 42.92 44.89 14,978,066 +2.14(+4.99%)
Jan 25, 2006 42.37 43.57 42.10 42.76 6,927,760 +0.50(+1.17%)
Jan 24, 2006 41.88 42.61 41.85 42.26 4,778,186 +0.21(+0.51%)
Jan 23, 2006 41.85 42.32 41.51 42.05 3,928,837 +0.18(+0.43%)
Jan 20, 2006 43.06 43.06 41.66 41.87 6,446,980 -1.19(-2.77%)
Jan 19, 2006 42.74 43.40 42.64 43.06 3,448,492 +0.44(+1.03%)
Jan 18, 2006 42.96 43.21 42.50 42.62 5,307,305 -0.75(-1.73%)
Jan 17, 2006 42.50 43.50 42.47 43.37 5,259,546 +0.43(+1.01%)
Jan 13, 2006 42.72 43.05 42.62 42.94 2,811,372 +0.08(+0.19%)
Jan 12, 2006 42.18 43.17 42.10 42.86 7,726,301 +0.61(+1.43%)
Jan 11, 2006 41.93 42.46 41.82 42.25 4,000,112 +0.02(+0.05%)
Jan 10, 2006 42.26 42.38 41.77 42.23 4,627,942 -0.17(-0.41%)
Jan 09, 2006 41.64 42.49 41.64 42.40 6,399,947 +0.76(+1.82%)
Jan 06, 2006 40.83 41.86 40.91 41.64 8,263,114 +0.81(+1.99%)
Jan 05, 2006 40.66 41.24 40.64 40.83 6,663,998 +0.00(+0.00%)
Jan 04, 2006 39.92 40.94 39.65 40.83 6,644,401 +1.01(+2.54%)
Jan 03, 2006 39.87 40.03 39.30 39.82 5,367,402 +0.02(+0.05%)
Dec 30, 2005 40.05 40.02 39.66 39.80 2,972,212 -0.25(-0.64%)
Dec 29, 2005 39.89 40.50 39.87 40.05 2,351,495 +0.21(+0.52%)
Dec 28, 2005 39.99 40.09 39.52 39.84 3,213,764 -0.03(-0.09%)
Dec 27, 2005 40.31 40.91 39.87 39.88 3,110,843 -0.43(-1.06%)
Dec 23, 2005 40.27 40.54 40.12 40.31 1,933,281 +0.04(+0.10%)
Dec 22, 2005 39.54 40.44 39.49 40.27 4,501,505 +0.94(+2.40%)
Dec 21, 2005 39.34 39.78 39.10 39.32 4,173,291 +0.23(+0.60%)
Dec 20, 2005 39.27 39.76 38.98 39.09 5,063,286 -0.06(-0.16%)
Dec 19, 2005 40.40 40.64 38.83 39.15 8,208,533 -1.94(-4.71%)
Dec 16, 2005 40.64 41.16 40.52 41.08 7,412,024 +0.64(+1.58%)
Dec 15, 2005 40.48 40.99 40.38 40.44 3,709,495 -0.03(-0.07%)
Dec 14, 2005 40.46 40.64 40.02 40.47 3,445,879 -0.15(-0.37%)
Dec 13, 2005 39.91 40.93 39.82 40.62 3,876,723 +0.65(+1.62%)
Dec 12, 2005 39.97 40.33 39.96 39.98 2,005,862 -0.04(-0.10%)
Dec 09, 2005 39.67 40.24 39.48 40.02 3,321,765 +0.52(+1.31%)
Dec 08, 2005 39.70 40.09 39.31 39.50 4,084,597 -0.30(-0.76%)
Dec 07, 2005 40.51 40.70 39.61 39.80 4,464,343 -0.70(-1.73%)
Dec 06, 2005 40.13 40.84 39.95 40.51 3,904,014 +0.32(+0.81%)
Dec 05, 2005 40.40 40.74 39.83 40.18 4,633,023 -0.33(-0.82%)
Dec 02, 2005 40.58 40.95 40.23 40.51 3,283,732 -0.13(-0.32%)
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.