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 (%)
Jul 31, 2006 48.91 49.37 48.53 48.82 4,957,172 -0.23(-0.48%)
Jul 28, 2006 49.12 49.40 48.50 49.06 4,395,100 +0.34(+0.69%)
Jul 27, 2006 48.57 50.03 48.39 48.72 8,829,686 +0.41(+0.84%)
Jul 26, 2006 48.75 48.86 48.08 48.31 5,119,754 -0.37(-0.75%)
Jul 25, 2006 48.57 48.92 47.76 48.68 7,933,449 +0.10(+0.20%)
Jul 24, 2006 47.09 48.61 47.00 48.58 10,357,527 +1.49(+3.17%)
Jul 21, 2006 48.91 48.98 46.22 47.09 20,962,412 -0.50(-1.06%)
Jul 20, 2006 49.17 49.51 47.27 47.59 10,476,270 -1.41(-2.87%)
Jul 19, 2006 47.86 49.45 47.11 48.99 8,066,709 +1.14(+2.38%)
Jul 18, 2006 47.95 48.33 46.89 47.86 7,043,600 +0.19(+0.40%)
Jul 17, 2006 47.66 48.35 47.53 47.66 8,264,856 +0.00(+0.00%)
Jul 14, 2006 48.22 48.42 47.40 47.66 8,066,709 -0.35(-0.73%)
Jul 13, 2006 48.95 48.96 47.98 48.02 7,230,715 -1.11(-2.26%)
Jul 12, 2006 50.30 50.43 49.01 49.12 5,627,535 -1.44(-2.85%)
Jul 11, 2006 50.48 50.71 50.01 50.56 4,935,688 +0.09(+0.18%)
Jul 10, 2006 50.12 51.05 49.94 50.47 3,787,448 +0.48(+0.95%)
Jul 07, 2006 50.56 50.94 49.85 50.00 4,839,445 -0.74(-1.45%)
Jul 06, 2006 50.37 51.14 50.25 50.74 4,609,942 +0.36(+0.71%)
Jul 05, 2006 50.77 50.84 50.21 50.38 7,309,684 -1.13(-2.19%)
Jul 03, 2006 51.61 51.96 51.31 51.51 2,770,146 +0.20(+0.39%)
Jun 30, 2006 51.63 51.63 50.58 51.31 5,681,100 +0.06(+0.11%)
Jun 29, 2006 50.19 51.45 50.07 51.25 7,367,894 +1.16(+2.32%)
Jun 28, 2006 49.37 50.24 49.19 50.09 4,241,954 +0.73(+1.48%)
Jun 27, 2006 49.32 50.27 49.27 49.36 3,754,351 -0.57(-1.15%)
Jun 26, 2006 49.88 50.26 49.31 49.93 3,659,705 +0.23(+0.47%)
Jun 23, 2006 49.63 50.46 49.01 49.70 4,835,670 -0.10(-0.19%)
Jun 22, 2006 50.01 50.05 49.16 49.79 4,878,058 -0.13(-0.26%)
Jun 21, 2006 48.90 50.60 48.90 49.92 7,987,014 +1.02(+2.08%)
Jun 20, 2006 48.48 49.35 48.36 48.90 7,793,512 +0.72(+1.49%)
Jun 19, 2006 48.91 49.22 47.88 48.19 7,752,431 -0.41(-0.85%)
Jun 16, 2006 48.81 49.17 48.46 48.60 9,960,506 -0.21(-0.42%)
Jun 15, 2006 47.19 48.95 47.19 48.81 12,251,759 +2.32(+4.99%)
Jun 14, 2006 45.43 46.55 45.40 46.49 7,756,786 +0.79(+1.73%)
Jun 13, 2006 45.21 46.50 45.06 45.69 9,098,528 +0.01(+0.02%)
Jun 12, 2006 47.12 47.12 45.51 45.69 9,197,819 -0.83(-1.78%)
Jun 09, 2006 46.77 47.57 46.36 46.51 11,530,299 +0.43(+0.94%)
Jun 08, 2006 45.74 46.53 44.37 46.08 17,271,206 +0.10(+0.22%)
Jun 07, 2006 47.33 47.36 45.75 45.98 14,198,685 -1.20(-2.54%)
Jun 06, 2006 47.70 48.24 46.91 47.17 12,673,167 -0.59(-1.23%)
Jun 05, 2006 50.15 50.16 47.40 47.76 9,963,990 -2.40(-4.78%)
Jun 02, 2006 50.67 50.67 49.69 50.16 5,415,306 -0.33(-0.66%)
Jun 01, 2006 50.09 50.61 49.50 50.49 4,224,679 +0.23(+0.47%)
May 31, 2006 50.00 50.58 49.19 50.25 5,854,279 +0.54(+1.09%)
May 30, 2006 51.27 51.28 49.64 49.71 5,995,523 -1.56(-3.04%)
May 26, 2006 51.15 51.54 50.52 51.27 3,989,079 +0.32(+0.62%)
May 25, 2006 50.78 51.03 49.90 50.95 5,459,581 +0.25(+0.50%)
May 24, 2006 50.56 51.80 49.72 50.69 9,384,209 -0.09(-0.18%)
May 23, 2006 50.78 51.49 50.75 50.78 8,279,518 +0.59(+1.17%)
May 22, 2006 49.60 50.55 49.56 50.20 10,577,158 +0.06(+0.12%)
May 19, 2006 51.66 51.72 49.67 50.14 15,006,082 -1.27(-2.47%)
May 18, 2006 52.42 52.66 51.22 51.40 9,087,495 -0.89(-1.70%)
May 17, 2006 52.62 53.15 51.67 52.29 8,870,767 -0.99(-1.85%)
May 16, 2006 53.71 54.40 53.13 53.28 5,452,758 -0.09(-0.17%)
May 15, 2006 53.60 53.66 52.51 53.37 7,139,553 -0.23(-0.44%)
May 12, 2006 54.59 54.77 53.51 53.60 6,603,030 -1.25(-2.27%)
May 11, 2006 55.78 56.01 54.66 54.85 6,340,430 -0.93(-1.67%)
May 10, 2006 56.07 56.51 55.28 55.78 5,761,955 -0.12(-0.21%)
May 09, 2006 55.11 55.90 55.10 55.90 4,310,180 +0.85(+1.55%)
May 08, 2006 55.10 55.19 54.36 55.04 3,956,127 -0.06(-0.10%)
May 05, 2006 54.82 55.72 54.70 55.10 8,742,298 +0.81(+1.48%)
May 04, 2006 54.08 54.51 53.95 54.29 5,285,095 +0.49(+0.91%)
May 03, 2006 53.70 53.89 52.77 53.80 5,283,498 +0.43(+0.80%)
May 02, 2006 52.23 53.50 52.23 53.37 5,599,518 +1.27(+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.