Caterpillar (NY: CAT )

177.19 -1.62 (-0.91%)
Streaming Delayed Price Updated: 2:25 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 57.45 57.99 57.20 57.78 2,700,600 +0.68(+1.19%)
Nov 29, 2005 57.45 57.80 56.94 57.10 3,397,900 -0.35(-0.61%)
Nov 28, 2005 57.98 58.22 57.12 57.45 2,200,900 -0.50(-0.86%)
Nov 25, 2005 58.02 58.48 57.89 57.95 815,500 -0.06(-0.10%)
Nov 23, 2005 58.60 58.61 57.86 58.01 2,713,900 -0.75(-1.28%)
Nov 22, 2005 57.71 58.90 57.40 58.76 3,216,900 +1.05(+1.82%)
Nov 21, 2005 57.10 57.81 56.69 57.71 2,665,500 +0.43(+0.75%)
Nov 18, 2005 58.00 58.00 56.87 57.28 4,075,100 -0.19(-0.33%)
Nov 17, 2005 56.74 57.50 56.58 57.47 4,299,800 +0.74(+1.30%)
Nov 16, 2005 55.90 57.26 55.90 56.73 4,577,900 +0.83(+1.48%)
Nov 15, 2005 55.40 55.96 55.38 55.90 3,923,000 +0.47(+0.85%)
Nov 14, 2005 54.80 55.49 54.62 55.43 3,049,000 +0.56(+1.02%)
Nov 11, 2005 54.82 54.99 54.28 54.87 1,872,100 +0.18(+0.33%)
Nov 10, 2005 53.93 54.91 53.82 54.69 2,939,600 +0.59(+1.09%)
Nov 09, 2005 54.26 54.54 53.85 54.10 2,819,200 -0.15(-0.28%)
Nov 08, 2005 54.25 54.69 53.73 54.25 3,602,200 +0.00(+0.00%)
Nov 07, 2005 53.55 54.66 53.40 54.25 3,193,200 +0.70(+1.31%)
Nov 04, 2005 53.76 53.94 53.40 53.55 3,205,900 +0.07(+0.13%)
Nov 03, 2005 54.10 54.51 53.45 53.48 6,196,500 -0.21(-0.39%)
Nov 02, 2005 52.85 54.02 52.81 53.69 4,270,400 +0.97(+1.84%)
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.