Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.72 16.70 15.55 16.29 0 +0.25(+1.57%)
Feb 26, 2009 16.81 17.02 15.98 16.03 21,610,396 -0.53(-3.20%)
Feb 25, 2009 17.23 17.24 16.12 16.56 26,803,472 -0.67(-3.88%)
Feb 24, 2009 16.71 17.42 16.16 17.23 33,779,412 +0.61(+3.66%)
Feb 23, 2009 18.04 18.04 16.58 16.62 24,624,492 -1.02(-5.78%)
Feb 20, 2009 17.30 18.05 17.22 17.64 29,824,276 -0.24(-1.33%)
Feb 19, 2009 19.16 19.18 17.77 17.88 26,956,326 -0.94(-4.99%)
Feb 18, 2009 19.30 19.34 18.38 18.82 26,995,490 -0.36(-1.86%)
Feb 17, 2009 20.05 20.18 18.87 19.18 33,536,576 -1.30(-6.33%)
Feb 13, 2009 20.78 21.07 20.41 20.47 15,397,096 -0.05(-0.26%)
Feb 12, 2009 20.35 20.57 19.87 20.53 20,645,776 -0.07(-0.35%)
Feb 11, 2009 20.75 21.13 20.28 20.60 15,935,613 +0.14(+0.68%)
Feb 10, 2009 21.74 22.04 20.26 20.46 26,000,982 -1.19(-5.50%)
Feb 09, 2009 22.15 22.23 21.44 21.65 13,698,292 -0.37(-1.68%)
Feb 06, 2009 21.43 22.40 21.31 22.02 25,705,414 +1.11(+5.28%)
Feb 05, 2009 20.08 21.23 19.98 20.92 26,889,006 +0.67(+3.30%)
Feb 04, 2009 20.14 20.89 19.98 20.25 26,321,360 +0.40(+2.03%)
Feb 03, 2009 19.73 20.53 19.73 19.85 28,533,218 -0.20(-0.99%)
Feb 02, 2009 19.92 20.38 19.59 20.04 25,639,964 -0.37(-1.82%)
Jan 30, 2009 20.90 21.00 19.89 20.41 0 -0.66(-3.14%)
Jan 29, 2009 21.58 21.61 20.93 21.08 22,026,918 -0.76(-3.48%)
Jan 28, 2009 22.01 22.17 21.58 21.84 20,371,952 +0.45(+2.10%)
Jan 27, 2009 22.00 22.11 21.24 21.39 30,776,912 -0.23(-1.07%)
Jan 26, 2009 22.23 22.66 20.98 21.62 71,683,768 -1.98(-8.38%)
Jan 23, 2009 23.82 24.64 23.17 23.60 34,269,740 -1.04(-4.22%)
Jan 22, 2009 25.73 25.81 24.04 24.64 29,130,654 -1.54(-5.87%)
Jan 21, 2009 25.99 26.28 24.96 26.17 15,548,988 +0.81(+3.21%)
Jan 20, 2009 25.91 26.22 25.15 25.36 17,968,190 -0.81(-3.11%)
Jan 16, 2009 26.86 26.86 25.19 26.17 19,479,378 +0.11(+0.41%)
Jan 15, 2009 25.91 26.46 24.68 26.07 23,346,352 +0.30(+1.18%)
Jan 14, 2009 26.19 26.41 25.04 25.76 26,382,996 -1.34(-4.95%)
Jan 13, 2009 26.91 27.42 26.55 27.10 14,177,810 +0.14(+0.51%)
Jan 12, 2009 28.15 28.22 26.60 26.97 14,638,912 -1.32(-4.65%)
Jan 09, 2009 28.75 28.84 27.66 28.28 13,552,241 -0.54(-1.86%)
Jan 08, 2009 28.10 28.88 27.84 28.82 14,325,089 +0.23(+0.80%)
Jan 07, 2009 29.60 29.85 28.28 28.59 13,801,884 -1.39(-4.65%)
Jan 06, 2009 30.63 30.64 29.73 29.98 16,597,074 -0.18(-0.61%)
Jan 05, 2009 30.70 30.85 29.99 30.17 16,953,448 -0.54(-1.77%)
Jan 02, 2009 29.40 30.76 29.27 30.71 0 +1.47(+5.01%)
Jan 01, 2009 28.61 29.53 28.61 29.24 0 +0.00(+0.00%)
Dec 31, 2008 28.61 29.53 28.61 29.24 9,588,665 +0.66(+2.31%)
Dec 30, 2008 27.87 28.64 27.50 28.58 7,729,820 +0.86(+3.12%)
Dec 29, 2008 27.96 28.35 27.31 27.72 7,596,907 -0.25(-0.89%)
Dec 26, 2008 27.48 28.09 27.43 27.97 4,368,723 +0.53(+1.93%)
Dec 24, 2008 27.02 27.57 26.84 27.44 3,231,416 +0.51(+1.90%)
Dec 23, 2008 27.55 27.67 26.61 26.93 9,872,319 -0.43(-1.56%)
Dec 22, 2008 28.23 28.47 26.72 27.35 13,974,293 -0.60(-2.13%)
Dec 19, 2008 27.97 28.26 27.44 27.95 20,271,634 +0.35(+1.26%)
Dec 18, 2008 29.74 29.78 27.50 27.60 19,390,800 -1.63(-5.58%)
Dec 17, 2008 28.38 29.92 28.16 29.23 14,903,703 +0.56(+1.94%)
Dec 16, 2008 27.97 28.74 26.92 28.67 17,798,676 +1.04(+3.77%)
Dec 15, 2008 27.87 28.19 27.17 27.63 12,319,417 +0.09(+0.31%)
Dec 12, 2008 26.22 27.80 26.19 27.55 0 -0.08(-0.28%)
Dec 11, 2008 28.16 29.39 27.30 27.63 18,531,926 -0.96(-3.37%)
Dec 10, 2008 28.31 29.43 28.09 28.59 23,570,240 +0.84(+3.04%)
Dec 09, 2008 27.53 28.91 27.01 27.74 23,495,440 -0.03(-0.09%)
Dec 08, 2008 26.73 28.83 26.45 27.77 38,954,140 +2.72(+10.87%)
Dec 05, 2008 24.26 25.30 24.02 25.05 21,783,794 +0.48(+1.97%)
Dec 04, 2008 25.60 25.79 24.16 24.56 17,381,532 -1.39(-5.37%)
Dec 03, 2008 25.32 26.23 24.18 25.96 21,826,652 +1.08(+4.34%)
Dec 02, 2008 24.42 25.03 23.91 24.88 15,947,314 +0.93(+3.88%)
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.