Caterpillar (NY: CAT )

217.66 USD -4.00 (-1.80%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 77.50 79.00 77.44 78.43 5,369,389 +0.96(+1.24%)
Sep 27, 2007 77.03 78.03 76.75 77.47 4,724,100 +0.81(+1.06%)
Sep 26, 2007 76.78 76.78 75.38 76.66 6,027,600 +0.29(+0.38%)
Sep 25, 2007 76.98 77.31 75.97 76.37 6,735,200 -1.35(-1.74%)
Sep 24, 2007 78.64 79.75 77.45 77.72 5,571,900 -0.44(-0.56%)
Sep 21, 2007 78.14 78.36 77.37 78.16 5,950,250 +0.79(+1.02%)
Sep 20, 2007 77.90 77.92 76.61 77.37 4,507,092 -0.54(-0.69%)
Sep 19, 2007 78.50 80.17 77.65 77.91 7,597,950 +0.45(+0.58%)
Sep 18, 2007 74.20 77.96 74.18 77.46 7,436,750 +3.77(+5.12%)
Sep 17, 2007 73.00 74.60 73.00 73.69 4,646,050 +0.53(+0.72%)
Sep 14, 2007 72.99 73.80 72.20 73.16 4,024,800 +0.17(+0.23%)
Sep 13, 2007 73.17 73.40 72.62 72.99 4,667,010 +0.22(+0.30%)
Sep 12, 2007 73.74 74.00 72.50 72.77 5,656,800 -1.12(-1.52%)
Sep 11, 2007 73.74 74.78 73.50 73.89 4,688,900 +0.15(+0.20%)
Sep 10, 2007 73.55 74.47 72.64 73.74 4,757,300 +0.30(+0.41%)
Sep 07, 2007 74.20 74.50 73.10 73.44 6,346,400 -2.31(-3.05%)
Sep 06, 2007 75.54 76.82 74.68 75.75 4,614,200 +0.21(+0.28%)
Sep 05, 2007 76.25 76.95 75.06 75.54 4,675,700 -1.31(-1.70%)
Sep 04, 2007 75.80 77.37 75.47 76.85 4,448,046 +1.08(+1.43%)
Aug 31, 2007 75.66 76.28 75.21 75.77 3,323,700 +1.11(+1.49%)
Aug 30, 2007 75.04 75.70 74.20 74.66 3,579,600 -0.38(-0.51%)
Aug 29, 2007 74.23 75.10 73.35 75.04 4,401,200 +0.88(+1.19%)
Aug 28, 2007 75.98 76.24 74.09 74.16 4,652,500 -1.84(-2.42%)
Aug 27, 2007 75.87 76.89 75.51 76.00 3,136,310 -0.32(-0.42%)
Aug 24, 2007 75.43 76.41 74.80 76.32 3,483,400 +1.15(+1.53%)
Aug 23, 2007 75.30 76.50 74.32 75.17 5,548,200 -0.13(-0.17%)
Aug 22, 2007 75.25 76.24 74.88 75.30 5,236,400 +1.02(+1.37%)
Aug 21, 2007 74.31 75.00 73.30 74.28 4,737,680 +0.23(+0.31%)
Aug 20, 2007 72.97 74.80 72.23 74.05 6,780,100 +1.41(+1.94%)
Aug 17, 2007 75.24 75.70 71.81 72.64 10,761,160 -0.36(-0.49%)
Aug 16, 2007 74.95 74.11 70.59 73.00 16,052,807 -1.95(-2.60%)
Aug 15, 2007 76.50 77.32 74.53 74.95 7,455,122 -1.82(-2.37%)
Aug 14, 2007 77.91 78.21 76.59 76.77 5,190,900 -1.13(-1.45%)
Aug 13, 2007 77.55 79.30 77.81 77.90 3,794,600 +0.35(+0.45%)
Aug 10, 2007 77.68 78.50 76.89 77.55 8,444,080 -0.93(-1.19%)
Aug 09, 2007 80.90 80.48 78.41 78.48 8,137,413 -2.42(-2.99%)
Aug 08, 2007 80.30 82.13 79.69 80.90 6,858,397 +0.46(+0.57%)
Aug 07, 2007 81.00 81.56 79.46 80.44 6,449,713 -0.56(-0.69%)
Aug 06, 2007 79.00 81.11 77.65 81.00 7,033,530 +1.70(+2.14%)
Aug 03, 2007 79.81 80.67 79.04 79.30 7,816,863 -1.37(-1.70%)
Aug 02, 2007 80.25 80.80 79.00 80.67 6,631,473 +0.54(+0.67%)
Aug 01, 2007 78.61 80.28 78.08 80.13 10,229,570 +1.33(+1.69%)
Jul 31, 2007 77.04 79.70 77.87 78.80 11,028,288 +1.76(+2.28%)
Jul 30, 2007 76.99 77.75 75.67 77.04 6,763,897 +1.02(+1.34%)
Jul 27, 2007 78.70 79.98 75.25 76.02 12,451,665 -2.27(-2.90%)
Jul 26, 2007 79.48 80.83 76.80 78.29 11,700,686 -2.21(-2.75%)
Jul 25, 2007 82.02 82.06 79.56 80.50 9,407,105 -1.16(-1.42%)
Jul 24, 2007 81.82 82.37 80.91 81.66 8,272,912 -0.34(-0.41%)
Jul 23, 2007 82.47 82.99 81.39 82.00 10,070,480 -1.20(-1.44%)
Jul 20, 2007 79.75 83.20 78.26 83.20 38,719,985 -3.78(-4.35%)
Jul 19, 2007 86.76 87.00 85.63 86.98 6,257,036 +0.75(+0.87%)
Jul 18, 2007 85.98 86.98 84.83 86.23 7,012,454 -0.24(-0.28%)
Jul 17, 2007 86.25 87.00 85.99 86.47 5,677,600 +0.57(+0.66%)
Jul 16, 2007 85.97 86.49 85.26 85.90 6,032,770 +0.77(+0.90%)
Jul 13, 2007 84.90 85.90 84.67 85.13 6,335,500 +1.04(+1.24%)
Jul 12, 2007 82.98 84.15 82.17 84.09 7,162,075 +1.92(+2.34%)
Jul 11, 2007 81.40 82.58 81.22 82.17 6,648,900 +0.95(+1.17%)
Jul 10, 2007 80.35 81.84 80.00 81.22 10,011,922 +1.39(+1.74%)
Jul 09, 2007 79.24 80.79 79.08 79.83 6,433,300 +1.02(+1.29%)
Jul 06, 2007 77.49 79.14 77.60 78.81 4,731,900 +1.32(+1.70%)
Jul 05, 2007 78.00 78.38 77.16 77.49 4,410,300 -0.50(-0.64%)
Jul 03, 2007 78.87 79.19 77.60 77.99 6,266,966 -2.46(-3.06%)
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.