Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 49.14 49.58 48.54 48.72 0 -0.65(-1.33%)
Aug 28, 2008 48.39 49.47 48.32 49.38 8,013,923 +1.46(+3.05%)
Aug 27, 2008 47.28 48.13 47.27 47.92 4,530,705 +0.61(+1.28%)
Aug 26, 2008 47.29 47.56 46.80 47.31 4,923,053 +0.08(+0.17%)
Aug 25, 2008 48.23 48.33 46.94 47.23 6,604,595 -1.18(-2.43%)
Aug 22, 2008 47.68 48.64 47.59 48.41 6,181,063 +1.08(+2.29%)
Aug 21, 2008 46.95 47.70 46.58 47.33 7,404,234 -0.07(-0.15%)
Aug 20, 2008 47.46 47.75 46.77 47.40 9,293,152 +0.08(+0.16%)
Aug 19, 2008 47.50 47.75 47.02 47.32 6,241,618 -0.37(-0.77%)
Aug 18, 2008 48.52 48.95 47.32 47.68 8,023,733 -0.78(-1.61%)
Aug 15, 2008 48.64 49.16 48.08 48.46 0 +0.04(+0.09%)
Aug 14, 2008 47.48 49.16 47.02 48.42 8,232,447 +0.32(+0.66%)
Aug 13, 2008 47.92 48.26 46.65 48.10 13,588,475 -1.36(-2.76%)
Aug 12, 2008 48.77 49.65 48.52 49.47 8,281,913 +0.70(+1.43%)
Aug 11, 2008 48.66 49.17 48.26 48.77 5,412,394 -0.07(-0.14%)
Aug 08, 2008 47.62 49.56 47.11 48.84 9,499,773 +1.36(+2.86%)
Aug 07, 2008 48.27 48.64 47.33 47.48 10,188,153 -1.09(-2.24%)
Aug 06, 2008 46.69 49.30 46.40 48.57 10,728,637 +1.61(+3.42%)
Aug 05, 2008 46.75 47.11 46.39 46.97 8,722,304 +0.52(+1.11%)
Aug 04, 2008 46.98 47.35 46.29 46.45 10,764,800 -0.49(-1.04%)
Aug 01, 2008 47.99 48.22 46.76 46.94 9,760,072 -0.95(-1.99%)
Jul 31, 2008 49.34 49.34 47.79 47.89 10,430,560 -1.76(-3.54%)
Jul 30, 2008 49.27 49.79 48.65 49.65 6,901,635 +0.74(+1.52%)
Jul 29, 2008 48.90 49.12 47.82 48.90 7,593,245 +1.24(+2.60%)
Jul 28, 2008 48.48 48.75 47.61 47.66 8,333,023 -0.89(-1.83%)
Jul 25, 2008 48.19 48.97 48.08 48.55 6,824,873 +0.48(+1.00%)
Jul 24, 2008 50.04 50.10 47.94 48.07 11,502,779 -1.82(-3.65%)
Jul 23, 2008 50.94 51.15 49.37 49.89 13,077,365 -1.76(-3.41%)
Jul 22, 2008 51.76 52.27 50.80 51.65 17,790,608 +1.21(+2.39%)
Jul 21, 2008 49.17 50.73 48.60 50.45 14,784,480 +1.61(+3.30%)
Jul 18, 2008 49.65 49.69 48.48 48.83 11,167,919 -0.65(-1.31%)
Jul 17, 2008 48.19 49.70 48.19 49.48 13,068,032 +0.90(+1.84%)
Jul 16, 2008 46.23 48.73 45.83 48.59 15,509,548 +2.40(+5.21%)
Jul 15, 2008 47.51 47.70 45.36 46.18 15,904,614 -1.81(-3.77%)
Jul 14, 2008 48.77 48.77 47.50 47.99 9,298,879 -0.10(-0.20%)
Jul 11, 2008 46.51 48.64 46.16 48.09 16,590,247 +0.96(+2.03%)
Jul 10, 2008 47.20 47.53 45.93 47.13 14,333,687 -0.01(-0.01%)
Jul 09, 2008 48.44 48.76 47.07 47.14 10,247,094 -0.74(-1.55%)
Jul 08, 2008 48.92 49.21 47.37 47.88 15,238,855 -0.90(-1.84%)
Jul 07, 2008 48.72 49.43 48.22 48.78 16,962,016 +0.34(+0.71%)
Jul 04, 2008 48.24 48.74 47.48 48.44 10,568,839 +0.00(+0.00%)
Jul 03, 2008 48.24 48.74 47.48 48.44 10,568,839 -0.08(-0.16%)
Jul 02, 2008 50.98 51.11 48.46 48.51 16,712,645 -2.53(-4.95%)
Jul 01, 2008 50.27 51.12 49.66 51.04 13,359,225 +0.19(+0.37%)
Jun 30, 2008 50.81 51.16 49.99 50.85 9,654,202 +0.05(+0.09%)
Jun 27, 2008 51.10 51.56 50.07 50.80 15,985,027 -0.37(-0.71%)
Jun 26, 2008 51.78 52.23 50.90 51.17 21,028,004 -1.58(-3.00%)
Jun 25, 2008 53.10 53.33 52.35 52.75 11,641,910 -0.04(-0.08%)
Jun 24, 2008 54.79 54.89 52.75 52.80 18,980,036 -2.31(-4.20%)
Jun 23, 2008 54.71 55.28 54.50 55.11 8,914,181 +0.63(+1.16%)
Jun 20, 2008 54.42 54.86 54.09 54.48 13,158,028 -0.28(-0.50%)
Jun 19, 2008 54.81 55.34 54.24 54.75 8,780,985 -0.15(-0.28%)
Jun 18, 2008 55.34 55.63 54.75 54.90 8,331,135 -0.68(-1.23%)
Jun 17, 2008 56.13 56.20 55.53 55.59 6,555,425 -0.15(-0.27%)
Jun 16, 2008 56.06 56.15 55.49 55.74 6,586,971 -0.41(-0.72%)
Jun 13, 2008 55.71 56.73 55.56 56.14 8,321,391 +0.69(+1.24%)
Jun 12, 2008 54.79 56.34 54.79 55.45 11,690,657 +1.08(+1.99%)
Jun 11, 2008 55.01 55.19 54.09 54.37 13,645,610 -0.81(-1.46%)
Jun 10, 2008 55.26 55.83 54.99 55.18 8,690,087 -0.49(-0.88%)
Jun 09, 2008 55.16 55.84 54.88 55.67 8,461,281 +0.56(+1.02%)
Jun 06, 2008 56.41 56.67 55.10 55.10 13,710,345 -1.89(-3.31%)
Jun 05, 2008 56.40 57.04 55.80 56.99 10,115,236 +0.19(+0.33%)
Jun 04, 2008 56.73 57.62 56.49 56.81 8,328,290 +0.03(+0.05%)
Jun 03, 2008 56.98 57.38 56.25 56.78 7,200,263 +0.06(+0.11%)
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.