Caterpillar (NY: CAT )

200.12 USD -12.05 (-5.68%)
Streaming Delayed Price Updated: 11:40 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 78.48 78.89 77.88 78.58 5,738,020 +0.10(+0.13%)
May 30, 2007 75.02 78.64 75.30 78.48 8,529,574 +2.73(+3.60%)
May 29, 2007 75.90 76.31 75.28 75.75 3,813,457 +0.04(+0.05%)
May 25, 2007 75.37 76.59 75.35 75.71 3,337,402 +0.28(+0.37%)
May 24, 2007 76.03 76.98 75.08 75.43 6,316,094 -0.60(-0.79%)
May 23, 2007 75.95 77.25 75.81 76.03 5,682,658 +0.52(+0.69%)
May 22, 2007 74.85 75.73 74.78 75.51 4,170,000 +0.66(+0.88%)
May 21, 2007 74.76 75.26 74.32 74.85 4,445,700 +0.08(+0.11%)
May 18, 2007 74.84 75.25 74.47 74.77 5,199,400 -0.07(-0.09%)
May 17, 2007 75.95 75.20 73.85 74.84 7,426,300 -1.11(-1.46%)
May 16, 2007 76.50 76.79 75.13 75.95 5,897,425 -0.06(-0.08%)
May 15, 2007 76.10 76.84 75.79 76.01 5,614,050 -0.29(-0.38%)
May 14, 2007 74.88 76.46 74.60 76.30 8,043,340 +1.42(+1.90%)
May 11, 2007 74.10 75.00 73.85 74.88 5,549,083 +1.07(+1.45%)
May 10, 2007 74.51 74.90 73.41 73.81 4,533,720 -0.94(-1.26%)
May 09, 2007 73.40 74.76 73.30 74.75 5,651,827 +1.32(+1.80%)
May 08, 2007 72.67 73.85 72.24 73.43 4,548,500 +0.76(+1.05%)
May 07, 2007 73.10 73.42 72.38 72.67 3,632,388 -0.43(-0.59%)
May 04, 2007 73.55 74.18 72.83 73.10 3,468,648 -0.26(-0.35%)
May 03, 2007 73.31 73.69 72.89 73.36 4,349,402 -0.04(-0.05%)
May 02, 2007 73.31 74.29 73.15 73.40 4,313,488 +0.16(+0.22%)
May 01, 2007 72.60 73.31 71.78 73.24 5,284,792 +0.62(+0.85%)
Apr 30, 2007 73.56 73.92 72.51 72.62 5,220,974 -1.14(-1.55%)
Apr 27, 2007 72.60 74.10 72.50 73.76 6,509,480 +0.76(+1.04%)
Apr 26, 2007 73.05 73.34 72.61 73.00 4,509,714 -0.23(-0.31%)
Apr 25, 2007 73.00 73.49 72.01 73.23 5,804,674 +0.42(+0.58%)
Apr 24, 2007 71.90 72.94 71.83 72.81 6,840,955 +0.96(+1.34%)
Apr 23, 2007 72.20 73.00 71.74 71.85 10,758,910 +0.03(+0.04%)
Apr 20, 2007 72.03 72.83 70.71 71.82 19,014,762 +3.20(+4.66%)
Apr 19, 2007 68.70 68.93 68.08 68.62 6,963,783 -0.75(-1.08%)
Apr 18, 2007 68.41 69.86 68.41 69.37 9,469,520 +1.71(+2.53%)
Apr 17, 2007 67.00 67.76 66.80 67.66 7,918,995 +0.76(+1.14%)
Apr 16, 2007 67.03 67.33 66.47 66.90 5,126,326 +0.11(+0.16%)
Apr 13, 2007 66.95 67.03 66.33 66.79 3,449,689 +0.15(+0.23%)
Apr 12, 2007 66.10 66.75 65.86 66.64 4,017,847 +0.29(+0.44%)
Apr 11, 2007 67.00 67.17 66.05 66.35 3,779,732 -0.60(-0.90%)
Apr 10, 2007 67.20 67.55 66.40 66.95 3,699,985 -0.39(-0.58%)
Apr 09, 2007 67.76 68.19 67.08 67.34 3,780,650 -0.29(-0.43%)
Apr 05, 2007 67.48 68.00 67.40 67.63 3,632,607 +0.15(+0.22%)
Apr 04, 2007 67.24 67.76 66.93 67.48 3,257,300 +0.24(+0.36%)
Apr 03, 2007 67.21 67.70 66.84 67.24 5,065,355 +0.49(+0.73%)
Apr 02, 2007 67.04 67.15 66.02 66.75 4,917,200 -0.28(-0.42%)
Mar 30, 2007 66.70 67.69 66.65 67.03 6,216,000 +0.84(+1.27%)
Mar 29, 2007 66.67 66.91 65.63 66.19 3,752,400 -0.05(-0.08%)
Mar 28, 2007 66.55 66.74 65.75 66.24 4,428,700 -0.64(-0.96%)
Mar 27, 2007 66.31 67.04 66.14 66.88 4,266,500 +0.04(+0.06%)
Mar 26, 2007 67.45 67.72 66.26 66.84 7,645,478 -0.04(-0.06%)
Mar 23, 2007 66.65 67.43 66.60 66.88 3,955,397 +0.34(+0.51%)
Mar 22, 2007 66.62 66.87 65.94 66.54 4,674,107 +0.33(+0.50%)
Mar 21, 2007 65.10 66.45 64.99 66.21 5,864,324 +1.35(+2.08%)
Mar 20, 2007 64.17 65.18 64.01 64.86 4,730,600 +0.69(+1.08%)
Mar 19, 2007 64.65 64.75 63.89 64.17 5,075,902 +1.01(+1.60%)
Mar 16, 2007 63.72 64.11 62.90 63.16 5,214,007 -0.30(-0.47%)
Mar 15, 2007 63.49 63.91 63.17 63.46 4,547,500 -0.18(-0.28%)
Mar 14, 2007 63.21 63.78 62.58 63.64 6,611,900 +0.30(+0.47%)
Mar 13, 2007 64.57 64.65 63.18 63.34 6,294,800 -1.23(-1.90%)
Mar 12, 2007 64.02 64.89 63.63 64.57 4,949,100 +0.17(+0.26%)
Mar 09, 2007 64.46 64.80 64.01 64.40 3,267,000 +0.10(+0.16%)
Mar 08, 2007 64.56 64.99 64.00 64.30 4,206,200 +0.07(+0.11%)
Mar 07, 2007 63.73 64.65 63.63 64.23 5,284,300 +0.61(+0.96%)
Mar 06, 2007 63.56 64.13 63.19 63.62 5,360,600 +0.45(+0.71%)
Mar 05, 2007 62.52 63.80 62.34 63.17 6,713,510 +0.13(+0.21%)
Mar 02, 2007 63.40 64.16 62.94 63.04 6,037,300 -0.86(-1.35%)
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.