Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 49.54 49.80 47.33 47.52 13,510,386 -1.69(-3.43%)
Apr 29, 2010 48.83 49.38 48.59 49.21 11,343,577 +1.07(+2.23%)
Apr 28, 2010 48.46 49.04 47.88 48.13 11,796,388 +0.31(+0.64%)
Apr 27, 2010 49.73 49.96 47.65 47.83 14,037 -2.18(-4.35%)
Apr 26, 2010 49.47 50.83 49.31 50.01 28,847,092 +2.00(+4.17%)
Apr 23, 2010 46.90 48.12 46.75 48.00 12,962,151 +0.89(+1.88%)
Apr 22, 2010 46.53 47.21 46.04 47.12 12,492,614 +0.13(+0.27%)
Apr 21, 2010 46.99 47.11 46.26 46.99 43,690 +0.17(+0.37%)
Apr 20, 2010 46.96 47.37 46.75 46.82 19,103 +0.35(+0.76%)
Apr 19, 2010 46.19 46.96 45.62 46.46 11,490,209 +0.08(+0.16%)
Apr 16, 2010 47.20 47.32 46.01 46.39 14,974,459 -0.93(-1.96%)
Apr 15, 2010 46.58 47.66 46.58 47.32 10,279,233 +0.65(+1.40%)
Apr 14, 2010 46.03 46.73 45.92 46.66 7,926,111 +0.76(+1.65%)
Apr 13, 2010 46.26 46.64 45.89 45.91 10,094,438 -0.37(-0.81%)
Apr 12, 2010 45.73 46.47 45.61 46.28 17,066,874 +1.01(+2.24%)
Apr 09, 2010 45.01 45.44 44.96 45.27 8,684,220 +0.55(+1.23%)
Apr 08, 2010 44.42 44.84 44.08 44.72 7,811,635 +0.01(+0.02%)
Apr 07, 2010 45.26 45.35 44.39 44.72 10,053,557 -0.57(-1.26%)
Apr 06, 2010 44.95 45.41 44.78 45.28 9,211,589 +0.23(+0.51%)
Apr 05, 2010 44.64 45.08 44.53 45.05 9,653,539 +0.67(+1.52%)
Apr 01, 2010 43.90 44.38 44.38 44.38 11,288,230 +0.79(+1.81%)
Mar 31, 2010 43.53 44.04 43.44 43.59 9,603,375 -0.22(-0.49%)
Mar 30, 2010 43.96 44.13 43.56 43.81 8,914,544 -0.22(-0.50%)
Mar 29, 2010 43.53 44.11 43.53 44.03 10,073,082 +0.72(+1.67%)
Mar 26, 2010 43.28 43.82 43.00 43.31 11,371,851 +0.21(+0.48%)
Mar 25, 2010 43.47 44.19 43.04 43.10 16,381,969 +0.06(+0.13%)
Mar 24, 2010 42.97 43.38 42.60 43.04 16,504,770 -0.24(-0.56%)
Mar 23, 2010 41.68 43.36 41.62 43.29 20,639,628 +1.71(+4.10%)
Mar 22, 2010 40.71 41.80 40.69 41.58 10,831,344 +0.40(+0.98%)
Mar 19, 2010 41.69 41.83 40.89 41.18 13,589,591 -0.28(-0.67%)
Mar 18, 2010 41.34 41.89 41.15 41.46 10,388,105 -0.31(-0.75%)
Mar 17, 2010 41.37 41.96 41.26 41.77 11,426,650 +0.53(+1.30%)
Mar 16, 2010 41.37 41.39 40.81 41.23 10,497,863 -0.01(-0.03%)
Mar 15, 2010 40.94 41.25 40.73 41.25 11,398,855 -0.62(-1.47%)
Mar 12, 2010 41.29 41.95 41.16 41.86 13,970,290 +1.01(+2.48%)
Mar 11, 2010 40.78 40.91 40.17 40.85 8,894,163 +0.08(+0.20%)
Mar 10, 2010 41.00 41.27 40.53 40.77 9,414,644 -0.28(-0.68%)
Mar 09, 2010 40.55 41.42 40.51 41.05 11,090,907 +0.19(+0.46%)
Mar 08, 2010 41.25 41.26 40.62 40.86 6,855,877 -0.22(-0.54%)
Mar 05, 2010 41.21 41.32 40.85 41.08 9,556,703 +0.54(+1.33%)
Mar 04, 2010 40.62 40.92 40.10 40.54 8,932,768 -0.08(-0.20%)
Mar 03, 2010 40.54 41.57 40.50 40.62 12,736,474 +0.33(+0.82%)
Mar 02, 2010 40.42 40.80 40.24 40.29 9,492,047 +0.17(+0.42%)
Mar 01, 2010 39.76 40.48 39.71 40.12 12,108,776 +0.55(+1.40%)
Feb 26, 2010 39.49 39.70 38.91 39.57 8,807,172 +0.18(+0.46%)
Feb 25, 2010 38.38 39.55 37.60 39.39 14,368,251 -0.10(-0.26%)
Feb 24, 2010 39.31 39.85 39.16 39.49 8,376,926 +0.19(+0.49%)
Feb 23, 2010 40.15 40.49 38.99 39.30 14,866,303 -0.95(-2.36%)
Feb 22, 2010 40.73 40.90 40.23 40.25 10,084,944 -0.15(-0.38%)
Feb 19, 2010 39.94 40.56 39.75 40.40 11,547,944 +0.30(+0.75%)
Feb 18, 2010 39.64 40.26 39.43 40.10 9,867,593 +0.22(+0.55%)
Feb 17, 2010 40.26 40.47 39.69 39.88 12,187,055 +0.26(+0.67%)
Feb 16, 2010 39.37 39.70 38.97 39.62 10,617,644 +0.64(+1.64%)
Feb 12, 2010 38.21 38.98 38.98 38.98 19,388,800 +0.03(+0.09%)
Feb 11, 2010 36.83 39.03 36.53 38.94 23,653,368 +2.48(+6.81%)
Feb 10, 2010 37.21 37.49 36.38 36.46 12,372,660 -0.67(-1.79%)
Feb 09, 2010 36.55 37.63 36.45 37.13 22,344,070 +1.75(+4.96%)
Feb 08, 2010 35.82 36.17 35.03 35.37 12,498,394 -0.52(-1.45%)
Feb 05, 2010 35.52 36.05 35.16 35.89 23,053,576 +0.24(+0.68%)
Feb 04, 2010 36.62 36.66 35.64 35.65 16,783,702 -1.64(-4.41%)
Feb 03, 2010 36.90 37.45 36.83 37.29 9,142,028 +0.15(+0.41%)
Feb 02, 2010 37.09 37.26 36.53 37.14 11,051,902 +0.38(+1.03%)
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.