Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.70 34.45 33.50 34.09 10,183,768 +0.99(+2.98%)
Oct 28, 2005 32.50 33.29 32.28 33.10 6,648,054 +0.76(+2.34%)
Oct 27, 2005 32.70 32.80 32.24 32.34 8,155,315 -0.42(-1.29%)
Oct 26, 2005 32.60 33.15 32.38 32.76 7,213,682 +0.17(+0.52%)
Oct 25, 2005 32.69 32.81 32.39 32.59 10,690,611 -0.01(-0.04%)
Oct 24, 2005 32.08 32.63 32.05 32.61 13,210,787 +0.90(+2.84%)
Oct 21, 2005 32.05 32.68 31.27 31.71 42,216,412 -3.31(-9.46%)
Oct 20, 2005 35.76 36.62 34.60 35.02 6,476,792 -0.91(-2.53%)
Oct 19, 2005 34.98 35.94 34.56 35.93 4,890,381 +0.95(+2.72%)
Oct 18, 2005 35.56 35.57 34.97 34.97 5,454,311 -0.69(-1.94%)
Oct 17, 2005 35.78 35.90 35.30 35.67 5,071,209 +0.19(+0.53%)
Oct 14, 2005 35.26 35.59 35.22 35.48 6,687,244 +0.48(+1.37%)
Oct 13, 2005 35.36 35.62 34.53 35.00 9,470,484 -0.49(-1.39%)
Oct 12, 2005 36.07 36.44 35.32 35.49 8,247,580 -0.52(-1.44%)
Oct 11, 2005 36.20 36.65 35.97 36.01 5,085,712 -0.01(-0.02%)
Oct 10, 2005 36.65 36.81 35.70 36.02 5,082,935 -0.68(-1.85%)
Oct 07, 2005 35.98 36.88 35.97 36.70 5,543,645 +0.93(+2.59%)
Oct 06, 2005 36.52 36.52 35.32 35.77 9,774,899 -0.67(-1.83%)
Oct 05, 2005 36.81 37.37 36.44 36.44 6,110,507 -1.01(-2.70%)
Oct 04, 2005 38.17 38.78 37.45 37.45 4,919,387 -0.80(-2.08%)
Oct 03, 2005 38.08 38.39 37.95 38.25 4,009,384 +0.17(+0.44%)
Sep 30, 2005 37.77 38.33 37.60 38.08 6,168,829 +0.49(+1.31%)
Sep 29, 2005 37.31 37.75 37.12 37.59 4,757,074 +0.29(+0.76%)
Sep 28, 2005 38.06 38.60 36.94 37.30 5,968,869 -0.76(-1.99%)
Sep 27, 2005 37.85 38.22 37.53 38.06 5,304,341 +0.25(+0.65%)
Sep 26, 2005 37.85 37.95 37.33 37.81 7,223,865 -0.38(-0.98%)
Sep 23, 2005 38.32 38.30 37.69 38.19 4,914,759 +0.60(+1.59%)
Sep 22, 2005 37.59 37.98 37.45 37.59 6,572,606 +0.58(+1.56%)
Sep 21, 2005 36.82 37.32 36.53 37.01 6,515,982 +0.19(+0.53%)
Sep 20, 2005 37.23 37.47 36.74 36.82 5,794,675 -0.10(-0.28%)
Sep 19, 2005 37.40 37.67 36.71 36.92 5,232,442 -0.49(-1.30%)
Sep 16, 2005 37.59 37.70 37.00 37.41 7,517,788 -0.01(-0.03%)
Sep 15, 2005 37.81 37.94 37.18 37.42 4,237,270 -0.36(-0.96%)
Sep 14, 2005 38.50 38.62 37.70 37.79 4,613,276 -0.71(-1.85%)
Sep 13, 2005 38.45 38.81 38.17 38.50 5,700,096 +0.07(+0.19%)
Sep 12, 2005 38.21 38.43 38.08 38.43 3,761,439 +0.28(+0.73%)
Sep 09, 2005 38.08 38.21 37.86 38.15 4,065,854 +0.34(+0.91%)
Sep 08, 2005 37.72 38.39 37.51 37.81 6,140,440 -0.48(-1.25%)
Sep 07, 2005 38.21 38.32 37.90 38.28 7,656,340 +0.36(+0.96%)
Sep 06, 2005 37.92 38.12 37.23 37.92 12,017,815 +0.17(+0.45%)
Sep 02, 2005 37.07 38.11 36.94 37.75 10,804,014 +0.85(+2.30%)
Sep 01, 2005 36.28 36.94 36.17 36.90 9,907,743 +0.94(+2.61%)
Aug 31, 2005 35.07 36.07 34.92 35.96 8,952,995 +1.11(+3.18%)
Aug 30, 2005 34.61 34.94 34.31 34.86 4,217,521 +0.05(+0.15%)
Aug 29, 2005 34.45 34.93 34.38 34.80 3,637,236 +0.14(+0.39%)
Aug 26, 2005 34.67 34.99 34.44 34.67 4,117,850 +0.06(+0.17%)
Aug 25, 2005 34.49 35.02 34.48 34.61 4,302,227 +0.12(+0.36%)
Aug 24, 2005 35.39 35.39 34.36 34.49 5,901,290 -0.96(-2.71%)
Aug 23, 2005 35.55 35.76 35.17 35.45 3,544,970 -0.08(-0.22%)
Aug 22, 2005 35.65 35.97 35.35 35.52 4,921,856 -0.01(-0.02%)
Aug 19, 2005 34.61 35.61 34.44 35.53 6,340,863 +1.08(+3.14%)
Aug 18, 2005 34.58 34.61 34.16 34.45 4,327,067 -0.20(-0.58%)
Aug 17, 2005 34.74 34.90 34.51 34.65 3,480,786 -0.15(-0.43%)
Aug 16, 2005 35.26 35.58 34.75 34.80 7,610,362 -1.02(-2.84%)
Aug 15, 2005 35.78 35.88 35.36 35.82 2,732,170 +0.30(+0.84%)
Aug 12, 2005 35.88 35.89 35.32 35.52 3,775,480 -0.45(-1.26%)
Aug 11, 2005 35.74 35.97 35.54 35.97 4,255,785 +0.32(+0.91%)
Aug 10, 2005 35.41 36.03 35.36 35.65 6,687,707 +0.43(+1.21%)
Aug 09, 2005 35.00 35.26 34.79 35.22 3,490,660 +0.43(+1.23%)
Aug 08, 2005 34.99 35.15 34.67 34.79 3,152,302 +0.05(+0.13%)
Aug 05, 2005 35.00 35.10 34.63 34.75 4,011,852 -0.27(-0.76%)
Aug 04, 2005 35.04 35.15 34.82 35.01 4,416,864 -0.24(-0.68%)
Aug 03, 2005 35.15 35.30 34.99 35.25 4,974,315 -0.05(-0.13%)
Aug 02, 2005 35.03 35.37 34.95 35.30 4,706,775 +0.29(+0.81%)
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.