Caterpillar (NY: CAT )

229.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.96 35.62 34.79 35.46 11,077,439 +0.87(+2.52%)
May 28, 2009 34.79 34.80 33.44 34.59 15,118,769 -0.46(-1.31%)
May 27, 2009 35.50 35.59 34.85 35.05 13,517,546 +0.05(+0.14%)
May 26, 2009 34.38 35.84 34.03 35.00 13,792,557 +0.69(+2.01%)
May 22, 2009 36.05 36.10 34.20 34.31 14,294,224 -1.23(-3.46%)
May 21, 2009 36.76 37.01 35.37 35.54 14,107,962 -1.76(-4.72%)
May 20, 2009 38.09 39.30 37.17 37.30 13,806,024 -0.37(-0.98%)
May 19, 2009 38.29 38.50 37.54 37.67 10,539,163 -0.11(-0.29%)
May 18, 2009 36.53 37.82 36.11 37.78 11,012,340 +2.04(+5.71%)
May 15, 2009 36.06 36.95 35.15 35.74 14,012,233 -0.33(-0.91%)
May 14, 2009 35.87 36.78 35.38 36.07 12,054,930 -0.01(-0.03%)
May 13, 2009 36.97 37.03 35.78 36.08 13,416,650 -1.98(-5.20%)
May 12, 2009 38.74 39.00 37.13 38.06 11,919,731 -0.37(-0.96%)
May 11, 2009 38.75 39.08 38.07 38.43 9,486,263 -1.21(-3.05%)
May 08, 2009 38.49 39.92 38.28 39.64 15,556,455 +1.72(+4.54%)
May 07, 2009 40.54 40.96 37.21 37.92 16,972,185 -2.08(-5.20%)
May 06, 2009 39.94 40.64 38.41 40.00 14,755,340 +0.59(+1.50%)
May 05, 2009 38.35 39.58 38.25 39.41 13,609,760 +0.93(+2.42%)
May 04, 2009 37.93 38.92 37.60 38.48 14,399,664 +1.22(+3.27%)
May 01, 2009 35.87 37.71 35.65 37.26 14,114,765 +1.68(+4.72%)
Apr 30, 2009 34.42 36.40 34.35 35.58 20,103,245 +1.89(+5.61%)
Apr 29, 2009 33.17 34.15 33.00 33.69 11,981,108 +0.91(+2.78%)
Apr 28, 2009 33.00 33.55 32.40 32.78 8,480,398 -0.61(-1.83%)
Apr 27, 2009 32.73 34.10 32.69 33.39 9,647,463 -0.24(-0.71%)
Apr 24, 2009 32.65 34.19 32.24 33.63 15,806,244 +1.18(+3.64%)
Apr 23, 2009 32.73 32.74 31.47 32.45 16,288,504 +0.00(+0.00%)
Apr 22, 2009 31.56 34.92 31.40 32.45 29,665,354 +1.09(+3.48%)
Apr 21, 2009 28.98 31.70 28.50 31.36 29,526,057 +0.88(+2.89%)
Apr 20, 2009 31.62 31.62 30.17 30.48 14,358,915 -1.81(-5.61%)
Apr 17, 2009 32.68 32.72 31.21 32.29 14,725,748 -0.42(-1.28%)
Apr 16, 2009 32.50 33.12 31.33 32.71 16,225,942 -0.31(-0.94%)
Apr 15, 2009 32.60 33.20 32.07 33.02 11,224,734 +0.32(+0.98%)
Apr 14, 2009 32.67 33.94 32.41 32.70 11,034,581 -0.46(-1.39%)
Apr 13, 2009 32.25 33.56 31.48 33.16 12,458,168 +0.64(+1.97%)
Apr 09, 2009 30.51 32.70 30.51 32.52 18,173,081 +2.95(+9.98%)
Apr 08, 2009 29.77 30.35 28.88 29.57 12,809,937 +0.12(+0.41%)
Apr 07, 2009 30.39 30.50 29.38 29.45 13,157,037 -1.86(-5.94%)
Apr 06, 2009 31.72 32.00 30.23 31.31 11,067,477 -0.84(-2.61%)
Apr 03, 2009 31.60 32.70 30.92 32.15 13,674,074 +0.61(+1.93%)
Apr 02, 2009 30.29 31.98 30.00 31.54 21,642,926 +2.55(+8.80%)
Apr 01, 2009 27.50 29.52 27.44 28.99 15,308,274 +1.03(+3.68%)
Mar 31, 2009 28.16 28.45 27.44 27.96 13,387,712 -0.81(-2.82%)
Mar 30, 2009 29.34 29.50 27.05 28.77 15,827,481 -2.01(-6.53%)
Mar 26, 2009 29.57 30.98 29.45 30.78 16,161,030 +1.87(+6.47%)
Mar 25, 2009 30.14 30.99 27.69 28.91 20,700,222 -0.49(-1.67%)
Mar 24, 2009 29.54 30.33 28.54 29.40 13,691,993 -0.23(-0.78%)
Mar 23, 2009 28.65 29.65 28.52 29.63 14,463,402 +2.56(+9.46%)
Mar 20, 2009 28.63 28.90 26.73 27.07 16,536,150 -1.57(-5.47%)
Mar 19, 2009 27.97 28.85 27.77 28.64 17,543,134 +1.17(+4.25%)
Mar 18, 2009 26.24 27.93 25.70 27.47 17,978,720 +0.64(+2.39%)
Mar 17, 2009 26.51 26.85 25.67 26.83 14,259,893 +0.41(+1.55%)
Mar 16, 2009 27.07 27.40 26.28 26.42 13,215,158 -0.36(-1.34%)
Mar 13, 2009 27.44 27.61 26.02 26.78 0 -0.24(-0.89%)
Mar 12, 2009 26.21 27.17 25.27 27.02 13,783,819 +0.71(+2.70%)
Mar 11, 2009 26.97 27.13 25.66 26.31 15,780,730 -0.20(-0.75%)
Mar 10, 2009 24.76 26.97 24.53 26.51 22,468,385 +2.59(+10.83%)
Mar 09, 2009 22.88 24.86 22.72 23.92 19,511,394 +0.69(+2.97%)
Mar 06, 2009 23.90 24.91 22.52 23.23 0 -0.26(-1.11%)
Mar 05, 2009 24.70 24.70 23.18 23.49 21,396,108 -1.95(-7.67%)
Mar 04, 2009 23.81 26.39 23.66 25.44 37,253,876 +3.32(+15.01%)
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.