Indicators

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	39.35	39.56	38.77	39.43	8,839,276	+0.18(+0.46%)
Feb 25, 2010	38.24	39.40	37.46	39.25	14,420,626	-0.10(-0.26%)
Feb 24, 2010	39.16	39.71	39.02	39.35	8,407,462	+0.19(+0.49%)
Feb 23, 2010	40.01	40.34	38.85	39.16	14,920,493	-0.95(-2.36%)
Feb 22, 2010	40.59	40.75	40.08	40.10	10,121,706	-0.15(-0.38%)
Feb 19, 2010	39.80	40.41	39.60	40.25	11,590,039	+0.30(+0.75%)
Feb 18, 2010	39.49	40.12	39.29	39.95	9,903,563	+0.22(+0.55%)
Feb 17, 2010	40.12	40.32	39.54	39.74	12,231,479	+0.26(+0.67%)
Feb 16, 2010	39.23	39.56	38.83	39.47	10,656,348	+0.64(+1.64%)
Feb 12, 2010	38.07	38.84	38.84	38.84	19,459,476	+0.03(+0.09%)
Feb 11, 2010	36.70	38.89	36.40	38.80	23,739,590	+2.47(+6.81%)
Feb 10, 2010	37.08	37.35	36.25	36.33	12,417,761	-0.66(-1.79%)
Feb 09, 2010	36.42	37.49	36.32	36.99	22,425,518	+1.75(+4.96%)
Feb 08, 2010	35.69	36.04	34.90	35.24	12,543,953	-0.52(-1.45%)
Feb 05, 2010	35.39	35.92	35.03	35.76	23,137,612	+0.24(+0.68%)
Feb 04, 2010	36.49	36.53	35.51	35.52	16,844,882	-1.64(-4.41%)
Feb 03, 2010	36.76	37.32	36.70	37.16	9,175,353	+0.15(+0.41%)
Feb 02, 2010	36.96	37.12	36.40	37.01	11,092,189	+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.