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 (%)
Jun 30, 2006 48.58 48.58 47.59 48.27 6,038,300 +0.05(+0.11%)
Jun 29, 2006 47.22 48.41 47.11 48.22 7,831,151 +1.10(+2.32%)
Jun 28, 2006 46.45 47.27 46.28 47.13 4,508,667 +0.69(+1.48%)
Jun 27, 2006 46.41 47.29 46.35 46.44 3,990,406 -0.54(-1.15%)
Jun 26, 2006 46.92 47.29 46.39 46.98 3,889,809 +0.22(+0.47%)
Jun 23, 2006 46.70 47.48 46.11 46.76 5,139,714 -0.09(-0.19%)
Jun 22, 2006 47.05 47.09 46.25 46.85 5,184,766 -0.12(-0.26%)
Jun 21, 2006 46.01 47.61 46.00 46.97 8,489,199 +0.96(+2.08%)
Jun 20, 2006 45.62 46.43 45.50 46.01 8,283,530 +0.67(+1.49%)
Jun 19, 2006 46.02 46.31 45.05 45.34 8,239,866 -0.39(-0.85%)
Jun 16, 2006 45.92 46.26 45.60 45.73 10,586,774 -0.19(-0.42%)
Jun 15, 2006 44.40 46.05 44.40 45.92 13,022,090 +2.18(+4.99%)
Jun 14, 2006 42.74 43.80 42.71 43.74 8,244,495 +0.75(+1.73%)
Jun 13, 2006 42.54 43.75 42.39 42.99 9,670,599 +0.01(+0.02%)
Jun 12, 2006 44.33 44.33 42.82 42.98 9,776,133 -0.78(-1.78%)
Jun 09, 2006 44.00 44.75 43.62 43.76 12,255,268 +0.41(+0.94%)
Jun 08, 2006 43.04 43.77 41.75 43.35 18,357,134 +0.10(+0.22%)
Jun 07, 2006 44.53 44.56 43.04 43.26 15,091,429 -1.13(-2.54%)
Jun 06, 2006 44.88 45.38 44.14 44.38 13,469,994 -0.55(-1.23%)
Jun 05, 2006 47.18 47.19 44.60 44.93 10,590,477 -2.26(-4.78%)
Jun 02, 2006 47.67 47.67 46.75 47.19 5,755,794 -0.31(-0.65%)
Jun 01, 2006 47.13 47.62 46.57 47.50 4,490,306 +0.22(+0.47%)
May 31, 2006 47.04 47.59 46.28 47.28 6,222,368 +0.51(+1.09%)
May 30, 2006 48.24 48.25 46.70 46.77 6,372,492 -1.46(-3.04%)
May 26, 2006 48.12 48.49 47.53 48.23 4,239,893 +0.30(+0.62%)
May 25, 2006 47.78 48.01 46.95 47.94 5,802,853 +0.24(+0.50%)
May 24, 2006 47.57 48.74 46.78 47.70 9,974,242 -0.08(-0.18%)
May 23, 2006 47.77 48.45 47.75 47.78 8,800,094 +0.55(+1.17%)
May 22, 2006 46.67 47.56 46.63 47.23 11,242,198 +0.06(+0.12%)
May 19, 2006 48.60 48.66 46.73 47.17 15,949,591 -1.19(-2.47%)
May 18, 2006 49.32 49.55 48.19 48.36 9,658,873 -0.84(-1.70%)
May 17, 2006 49.51 50.01 48.62 49.20 9,428,518 -0.93(-1.85%)
May 16, 2006 50.53 51.18 49.98 50.13 5,795,601 -0.08(-0.17%)
May 15, 2006 50.43 50.49 49.40 50.21 7,588,453 -0.22(-0.44%)
May 12, 2006 51.36 51.53 50.35 50.43 7,018,196 -1.17(-2.27%)
May 11, 2006 52.48 52.69 51.42 51.60 6,739,085 -0.87(-1.67%)
May 10, 2006 52.75 53.17 52.01 52.48 6,124,239 -0.11(-0.21%)
May 09, 2006 51.85 52.59 51.84 52.59 4,581,183 +0.80(+1.55%)
May 08, 2006 51.84 51.93 51.14 51.79 4,204,870 -0.05(-0.10%)
May 05, 2006 51.58 52.43 51.46 51.84 9,291,971 +0.76(+1.48%)
May 04, 2006 50.88 51.29 50.76 51.08 5,617,396 +0.46(+0.91%)
May 03, 2006 50.52 50.70 49.65 50.62 5,615,699 +0.40(+0.80%)
May 02, 2006 49.14 50.33 49.14 50.22 5,951,588 +1.20(+2.45%)
May 01, 2006 49.39 49.65 48.88 49.02 6,562,115 -0.07(-0.15%)
Apr 28, 2006 48.93 49.32 48.67 49.09 6,811,756 +0.44(+0.91%)
Apr 27, 2006 48.60 49.03 47.86 48.65 9,476,502 -0.58(-1.17%)
Apr 26, 2006 49.30 49.78 49.01 49.23 7,116,942 +0.66(+1.36%)
Apr 25, 2006 49.84 50.09 48.46 48.56 11,628,541 -1.59(-3.17%)
Apr 24, 2006 50.72 51.67 49.73 50.15 17,311,202 -0.32(-0.63%)
Apr 21, 2006 51.49 51.85 50.29 50.47 10,633,215 -0.06(-0.13%)
Apr 20, 2006 51.20 51.41 50.07 50.53 5,940,634 -0.65(-1.27%)
Apr 19, 2006 51.23 51.82 50.78 51.18 7,170,172 +0.04(+0.08%)
Apr 18, 2006 49.94 51.27 49.79 51.14 11,884,045 +1.59(+3.22%)
Apr 17, 2006 50.22 51.07 49.45 49.55 8,423,317 -0.32(-0.64%)
Apr 13, 2006 50.45 50.41 49.52 49.87 6,494,073 -0.58(-1.16%)
Apr 12, 2006 49.91 50.72 49.80 50.45 9,894,474 +0.76(+1.54%)
Apr 11, 2006 49.40 49.74 48.93 49.69 8,216,259 +0.78(+1.60%)
Apr 10, 2006 48.56 49.21 48.56 48.90 6,230,854 +0.34(+0.71%)
Apr 07, 2006 49.00 49.29 48.39 48.56 6,577,235 -0.47(-0.96%)
Apr 06, 2006 48.93 49.31 48.62 49.03 5,676,798 -0.10(-0.20%)
Apr 05, 2006 48.93 49.36 48.35 49.13 7,341,743 +0.32(+0.66%)
Apr 04, 2006 47.91 48.95 47.63 48.80 7,106,605 +1.17(+2.45%)
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.