Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 37.77 38.33 37.60 38.08 6,168,829 +0.49(+1.31%)
Sep 29, 2005 37.31 37.75 37.12 37.59 4,757,074 +0.29(+0.76%)
Sep 28, 2005 38.06 38.60 36.94 37.30 5,968,869 -0.76(-1.99%)
Sep 27, 2005 37.85 38.22 37.53 38.06 5,304,341 +0.25(+0.65%)
Sep 26, 2005 37.85 37.95 37.33 37.81 7,223,865 -0.38(-0.98%)
Sep 23, 2005 38.32 38.30 37.69 38.19 4,914,759 +0.60(+1.59%)
Sep 22, 2005 37.59 37.98 37.45 37.59 6,572,606 +0.58(+1.56%)
Sep 21, 2005 36.82 37.32 36.53 37.01 6,515,982 +0.19(+0.53%)
Sep 20, 2005 37.23 37.47 36.74 36.82 5,794,675 -0.10(-0.28%)
Sep 19, 2005 37.40 37.67 36.71 36.92 5,232,442 -0.49(-1.30%)
Sep 16, 2005 37.59 37.70 37.00 37.41 7,517,788 -0.01(-0.03%)
Sep 15, 2005 37.81 37.94 37.18 37.42 4,237,270 -0.36(-0.96%)
Sep 14, 2005 38.50 38.62 37.70 37.79 4,613,276 -0.71(-1.85%)
Sep 13, 2005 38.45 38.81 38.17 38.50 5,700,096 +0.07(+0.19%)
Sep 12, 2005 38.21 38.43 38.08 38.43 3,761,439 +0.28(+0.73%)
Sep 09, 2005 38.08 38.21 37.86 38.15 4,065,854 +0.34(+0.91%)
Sep 08, 2005 37.72 38.39 37.51 37.81 6,140,440 -0.48(-1.25%)
Sep 07, 2005 38.21 38.32 37.90 38.28 7,656,340 +0.36(+0.96%)
Sep 06, 2005 37.92 38.12 37.23 37.92 12,017,815 +0.17(+0.45%)
Sep 02, 2005 37.07 38.11 36.94 37.75 10,804,014 +0.85(+2.30%)
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.