Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.36 17.38 16.19 16.95 0 +0.26(+1.57%)
Feb 26, 2009 17.50 17.72 16.64 16.69 20,758,668 -0.55(-3.20%)
Feb 25, 2009 17.94 17.95 16.78 17.24 25,747,072 -0.70(-3.88%)
Feb 24, 2009 17.39 18.13 16.82 17.94 32,448,070 +0.63(+3.66%)
Feb 23, 2009 18.78 18.78 17.26 17.30 23,653,972 -1.06(-5.78%)
Feb 20, 2009 18.01 18.79 17.92 18.37 28,648,816 -0.25(-1.33%)
Feb 19, 2009 19.94 19.96 18.50 18.61 25,893,900 -0.98(-4.99%)
Feb 18, 2009 20.09 20.13 19.13 19.59 25,931,522 -0.37(-1.86%)
Feb 17, 2009 20.87 21.01 19.65 19.96 32,214,804 -1.35(-6.33%)
Feb 13, 2009 21.64 21.93 21.25 21.31 14,790,252 -0.06(-0.26%)
Feb 12, 2009 21.18 21.42 20.69 21.37 19,832,068 -0.08(-0.35%)
Feb 11, 2009 21.60 22.00 21.11 21.44 15,307,545 +0.14(+0.68%)
Feb 10, 2009 22.64 22.95 21.09 21.30 24,976,210 -1.24(-5.50%)
Feb 09, 2009 23.06 23.15 22.32 22.54 13,158,404 -0.39(-1.68%)
Feb 06, 2009 22.31 23.32 22.19 22.93 24,692,290 +1.15(+5.28%)
Feb 05, 2009 20.91 22.11 20.80 21.78 25,829,234 +0.70(+3.30%)
Feb 04, 2009 20.97 21.75 20.80 21.08 25,283,960 +0.42(+2.03%)
Feb 03, 2009 20.54 21.38 20.54 20.66 27,408,642 -0.21(-0.99%)
Feb 02, 2009 20.74 21.22 20.39 20.87 24,629,420 -0.39(-1.82%)
Jan 30, 2009 21.75 21.86 20.71 21.25 0 -0.69(-3.14%)
Jan 29, 2009 22.46 22.50 21.79 21.94 21,158,774 -0.79(-3.49%)
Jan 28, 2009 22.91 23.08 22.47 22.73 19,569,034 +0.47(+2.10%)
Jan 27, 2009 22.90 23.02 22.11 22.26 29,563,906 -0.24(-1.07%)
Jan 26, 2009 23.15 23.59 21.84 22.51 68,858,512 -2.06(-8.38%)
Jan 23, 2009 24.79 25.65 24.12 24.57 32,919,070 -1.08(-4.22%)
Jan 22, 2009 26.79 26.87 25.03 25.65 27,982,532 -1.60(-5.87%)
Jan 21, 2009 27.05 27.36 25.98 27.25 14,936,158 +0.85(+3.21%)
Jan 20, 2009 26.97 27.30 26.18 26.40 17,260,012 -0.85(-3.11%)
Jan 16, 2009 27.96 27.96 26.22 27.25 18,711,640 +0.11(+0.41%)
Jan 15, 2009 26.98 27.54 25.69 27.14 22,426,206 +0.03(+0.10%)
Jan 14, 2009 27.56 27.79 26.35 27.11 25,072,662 -1.41(-4.95%)
Jan 13, 2009 28.32 28.86 27.93 28.52 13,473,657 +0.14(+0.51%)
Jan 12, 2009 29.62 29.69 27.99 28.38 13,911,858 -1.38(-4.65%)
Jan 09, 2009 30.25 30.35 29.11 29.76 12,879,158 -0.56(-1.86%)
Jan 08, 2009 29.57 30.39 29.29 30.32 13,613,622 +0.24(+0.80%)
Jan 07, 2009 31.15 31.41 29.76 30.08 13,116,402 -1.47(-4.65%)
Jan 06, 2009 32.23 32.24 31.28 31.55 15,772,766 -0.19(-0.61%)
Jan 05, 2009 32.31 32.46 31.56 31.74 16,111,440 -0.57(-1.77%)
Jan 02, 2009 30.94 32.36 30.80 32.32 0 +1.54(+5.01%)
Jan 01, 2009 30.10 31.07 30.10 30.77 0 +0.00(+0.00%)
Dec 31, 2008 30.10 31.07 30.10 30.77 9,112,436 +0.70(+2.31%)
Dec 30, 2008 29.33 30.14 28.94 30.08 7,345,912 +0.91(+3.12%)
Dec 29, 2008 29.42 29.83 28.73 29.17 7,219,600 -0.26(-0.89%)
Dec 26, 2008 28.92 29.56 28.86 29.43 4,151,746 +0.56(+1.93%)
Dec 24, 2008 28.43 29.02 28.24 28.87 3,070,925 +0.54(+1.90%)
Dec 23, 2008 28.99 29.12 28.00 28.33 9,382,002 -0.45(-1.56%)
Dec 22, 2008 29.70 29.96 28.12 28.78 13,280,248 -0.63(-2.13%)
Dec 19, 2008 29.43 29.74 28.87 29.41 19,264,826 +0.37(+1.26%)
Dec 18, 2008 31.30 31.34 28.94 29.04 18,427,740 -1.72(-5.58%)
Dec 17, 2008 29.86 31.48 29.63 30.76 14,163,498 +0.59(+1.94%)
Dec 16, 2008 29.44 30.24 28.33 30.17 16,914,690 +1.10(+3.77%)
Dec 15, 2008 29.33 29.66 28.59 29.08 11,707,563 +0.09(+0.31%)
Dec 12, 2008 27.59 29.26 27.56 28.99 0 -0.08(-0.28%)
Dec 11, 2008 29.63 30.92 28.73 29.07 17,611,522 -1.01(-3.37%)
Dec 10, 2008 29.79 30.97 29.55 30.08 22,399,604 +0.89(+3.04%)
Dec 09, 2008 28.97 30.42 28.42 29.19 22,328,518 -0.03(-0.09%)
Dec 08, 2008 28.13 30.34 27.83 29.22 37,019,452 +2.87(+10.87%)
Dec 05, 2008 25.52 26.63 25.27 26.36 20,701,882 +0.51(+1.97%)
Dec 04, 2008 26.94 27.14 25.43 25.85 16,518,263 -1.47(-5.37%)
Dec 03, 2008 26.64 27.60 25.44 27.31 20,742,612 +1.14(+4.34%)
Dec 02, 2008 25.70 26.34 25.16 26.18 15,155,278 +0.98(+3.88%)
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.