Caterpillar (NY: CAT )

177.50 -1.31 (-0.73%)
Streaming Delayed Price Updated: 12:20 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%)
Nov 01, 2005 52.60 53.18 52.35 52.72 6,539,500 +0.13(+0.25%)
Oct 31, 2005 52.00 53.15 51.68 52.59 6,600,400 +1.52(+2.98%)
Oct 28, 2005 50.15 51.36 49.81 51.07 4,308,800 +1.17(+2.34%)
Oct 27, 2005 50.45 50.60 49.75 49.90 5,285,700 -0.65(-1.29%)
Oct 26, 2005 50.30 51.15 49.96 50.55 4,675,400 +0.26(+0.52%)
Oct 25, 2005 50.43 50.62 49.98 50.29 6,928,900 -0.02(-0.04%)
Oct 24, 2005 49.50 50.35 49.45 50.31 8,562,300 +1.39(+2.84%)
Oct 21, 2005 49.45 50.42 48.25 48.92 27,361,700 -5.11(-9.46%)
Oct 20, 2005 55.18 56.50 53.39 54.03 4,197,800 -1.40(-2.53%)
Oct 19, 2005 53.97 55.45 53.33 55.43 3,169,600 +1.47(+2.72%)
Oct 18, 2005 54.87 54.88 53.95 53.96 3,535,100 -1.07(-1.94%)
Oct 17, 2005 55.20 55.39 54.47 55.03 3,286,800 +0.29(+0.53%)
Oct 14, 2005 54.40 54.91 54.34 54.74 4,334,200 +0.74(+1.37%)
Oct 13, 2005 54.56 54.96 53.28 54.00 6,138,100 -0.76(-1.39%)
Oct 12, 2005 55.65 56.23 54.49 54.76 5,345,500 -0.80(-1.44%)
Oct 11, 2005 55.86 56.54 55.50 55.56 3,296,200 -0.01(-0.02%)
Oct 10, 2005 56.55 56.80 55.08 55.57 3,294,400 -1.05(-1.85%)
Oct 07, 2005 55.52 56.90 55.50 56.62 3,593,000 +1.43(+2.59%)
Oct 06, 2005 56.35 56.35 54.50 55.19 6,335,400 -1.03(-1.83%)
Oct 05, 2005 56.80 57.66 56.22 56.22 3,960,400 -1.56(-2.70%)
Oct 04, 2005 58.90 59.84 57.78 57.78 3,188,400 -1.23(-2.08%)
Oct 03, 2005 58.76 59.23 58.55 59.01 2,598,600 +0.26(+0.44%)
Sep 30, 2005 58.28 59.14 58.01 58.75 3,998,200 +0.76(+1.31%)
Sep 29, 2005 57.56 58.24 57.27 57.99 3,083,200 +0.44(+0.76%)
Sep 28, 2005 58.73 59.56 57.00 57.55 3,868,600 -1.17(-1.99%)
Sep 27, 2005 58.40 58.97 57.90 58.72 3,437,900 +0.38(+0.65%)
Sep 26, 2005 58.40 58.55 57.59 58.34 4,682,000 -0.58(-0.98%)
Sep 23, 2005 59.12 59.10 58.15 58.92 3,185,400 +0.92(+1.59%)
Sep 22, 2005 58.00 58.60 57.78 58.00 4,259,900 +0.89(+1.56%)
Sep 21, 2005 56.81 57.58 56.36 57.11 4,223,200 +0.30(+0.53%)
Sep 20, 2005 57.45 57.82 56.69 56.81 3,755,700 -0.16(-0.28%)
Sep 19, 2005 57.70 58.12 56.64 56.97 3,391,300 -0.75(-1.30%)
Sep 16, 2005 58.00 58.17 57.08 57.72 4,872,500 -0.02(-0.03%)
Sep 15, 2005 58.33 58.53 57.36 57.74 2,746,300 -0.56(-0.96%)
Sep 14, 2005 59.40 59.59 58.16 58.30 2,990,000 -1.10(-1.85%)
Sep 13, 2005 59.32 59.88 58.89 59.40 3,694,400 +0.11(+0.19%)
Sep 12, 2005 58.95 59.29 58.75 59.29 2,437,900 +0.43(+0.73%)
Sep 09, 2005 58.75 58.95 58.41 58.86 2,635,200 +0.53(+0.91%)
Sep 08, 2005 58.20 59.23 57.88 58.33 3,979,800 -0.74(-1.25%)
Sep 07, 2005 58.95 59.13 58.48 59.07 4,962,300 +0.56(+0.96%)
Sep 06, 2005 58.51 58.81 57.45 58.51 7,789,100 +0.26(+0.45%)
Sep 02, 2005 57.20 58.80 57.00 58.25 7,002,400 +1.31(+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.