Indicators

Caterpillar (NY: CAT )

358.32 -1.56 (-0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.23	37.43	36.75	37.14	7,865,948	-0.37(-0.99%)
Jul 28, 2005	36.51	37.61	36.37	37.51	11,113,100	+1.14(+3.14%)
Jul 27, 2005	35.82	36.37	35.55	36.37	7,854,335	+0.67(+1.87%)
Jul 26, 2005	35.82	35.98	35.55	35.70	4,032,193	-0.02(-0.06%)
Jul 25, 2005	36.20	36.28	35.56	35.72	5,530,130	-0.39(-1.07%)
Jul 22, 2005	36.34	36.40	35.66	36.10	7,430,604	+0.08(+0.21%)
Jul 21, 2005	36.70	36.82	35.86	36.03	12,079,741	-0.62(-1.69%)
Jul 20, 2005	36.57	36.92	35.97	36.65	14,826,370	-0.14(-0.37%)
Jul 19, 2005	36.08	36.80	36.00	36.79	20,007,238	+1.78(+5.08%)
Jul 18, 2005	34.96	35.41	34.93	35.01	6,016,136	+0.10(+0.30%)
Jul 15, 2005	35.13	35.13	34.60	34.91	7,446,427	-0.23(-0.65%)
Jul 14, 2005	34.58	35.20	34.10	35.13	10,210,912	+17.94(+104.33%)
Jul 13, 2005	17.04	17.20	16.98	17.19	22,795,530	+0.15(+0.89%)
Jul 12, 2005	17.22	17.22	16.95	17.04	11,045,164	-0.17(-1.01%)
Jul 11, 2005	17.12	17.25	17.02	17.22	6,773,597	+0.22(+1.29%)
Jul 08, 2005	16.83	17.12	16.75	17.00	8,437,746	+0.23(+1.39%)
Jul 07, 2005	16.41	16.79	16.36	16.77	8,142,774	+0.35(+2.15%)
Jul 06, 2005	16.46	16.55	16.34	16.41	7,375,152	-0.15(-0.90%)
Jul 05, 2005	16.51	16.62	16.43	16.56	6,400,818	+0.04(+0.25%)

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.