Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 41.06 41.03 40.66 40.80 2,899,155 -0.26(-0.64%)
Dec 29, 2005 40.89 41.52 40.88 41.06 2,293,695 +0.21(+0.52%)
Dec 28, 2005 41.00 41.10 40.52 40.85 3,134,769 -0.04(-0.09%)
Dec 27, 2005 41.33 41.94 40.88 40.88 3,034,378 -0.44(-1.06%)
Dec 23, 2005 41.29 41.56 41.13 41.32 1,885,760 +0.04(+0.10%)
Dec 22, 2005 40.54 41.46 40.49 41.28 4,390,857 +0.97(+2.40%)
Dec 21, 2005 40.33 40.78 40.09 40.31 4,070,711 +0.24(+0.60%)
Dec 20, 2005 40.26 40.76 39.96 40.07 4,938,830 -0.06(-0.16%)
Dec 19, 2005 41.42 41.67 39.80 40.14 8,006,766 -1.98(-4.71%)
Dec 16, 2005 41.67 42.20 41.54 42.12 7,229,835 +0.66(+1.58%)
Dec 15, 2005 41.50 42.02 41.40 41.46 3,618,315 -0.03(-0.07%)
Dec 14, 2005 41.48 41.67 41.03 41.49 3,361,179 -0.16(-0.37%)
Dec 13, 2005 40.91 41.96 40.82 41.65 3,781,433 +0.66(+1.62%)
Dec 12, 2005 40.98 41.34 40.96 40.98 1,956,558 -0.04(-0.10%)
Dec 09, 2005 40.67 41.25 40.47 41.03 3,240,115 +0.53(+1.31%)
Dec 08, 2005 40.70 41.10 40.31 40.50 3,984,197 -0.31(-0.76%)
Dec 07, 2005 41.53 41.72 40.61 40.81 4,354,609 -0.72(-1.73%)
Dec 06, 2005 41.14 41.87 40.95 41.53 3,808,053 +0.33(+0.81%)
Dec 05, 2005 41.42 41.77 40.83 41.20 4,519,142 -0.34(-0.82%)
Dec 02, 2005 41.60 41.99 41.24 41.53 3,203,018 -0.13(-0.32%)
Dec 01, 2005 40.96 41.69 40.85 41.67 4,446,362 +0.86(+2.11%)
Nov 30, 2005 40.57 40.95 40.40 40.81 3,823,911 +0.48(+1.19%)
Nov 29, 2005 40.57 40.82 40.21 40.33 4,811,253 -0.25(-0.61%)
Nov 28, 2005 40.95 41.12 40.34 40.57 3,116,362 -0.35(-0.86%)
Nov 25, 2005 40.98 41.30 40.88 40.93 1,154,706 -0.04(-0.10%)
Nov 23, 2005 41.39 41.39 40.86 40.97 3,842,743 -0.53(-1.28%)
Nov 22, 2005 40.76 41.60 40.54 41.50 4,554,966 +0.74(+1.82%)
Nov 21, 2005 40.33 40.83 40.04 40.76 3,774,211 +0.30(+0.75%)
Nov 18, 2005 40.96 40.96 40.16 40.45 5,770,133 -0.13(-0.33%)
Nov 17, 2005 40.07 40.61 39.96 40.59 6,088,297 +0.52(+1.30%)
Nov 16, 2005 39.48 40.44 39.48 40.06 6,482,072 +0.59(+1.48%)
Nov 15, 2005 39.13 39.52 39.11 39.48 5,554,767 +0.33(+0.85%)
Nov 14, 2005 38.70 39.19 38.57 39.15 4,317,228 +0.40(+1.02%)
Nov 11, 2005 38.72 38.84 38.33 38.75 2,650,798 +0.13(+0.33%)
Nov 10, 2005 38.09 38.78 38.01 38.62 4,162,323 +0.42(+1.09%)
Nov 09, 2005 38.32 38.52 38.03 38.21 3,991,843 -0.11(-0.28%)
Nov 08, 2005 38.31 38.62 37.95 38.31 5,100,531 +0.00(+0.00%)
Nov 07, 2005 37.82 38.60 37.71 38.31 4,521,408 +0.49(+1.31%)
Nov 04, 2005 37.97 38.09 37.71 37.82 4,539,390 +0.05(+0.13%)
Nov 03, 2005 38.21 38.50 37.75 37.77 8,773,927 -0.15(-0.39%)
Nov 02, 2005 37.32 38.15 37.30 37.92 6,046,668 +0.69(+1.84%)
Nov 01, 2005 37.15 37.56 36.97 37.23 9,259,598 +0.09(+0.25%)
Oct 31, 2005 36.72 37.54 36.50 37.14 9,345,829 +1.07(+2.98%)
Oct 28, 2005 35.42 36.27 35.18 36.07 6,101,040 +0.83(+2.34%)
Oct 27, 2005 35.63 35.74 35.14 35.24 7,484,281 -0.46(-1.29%)
Oct 26, 2005 35.52 36.12 35.28 35.70 6,620,127 +0.18(+0.52%)
Oct 25, 2005 35.62 35.75 35.30 35.52 9,810,968 -0.01(-0.04%)
Oct 24, 2005 34.96 35.56 34.92 35.53 12,123,779 +0.98(+2.84%)
Oct 21, 2005 34.92 35.61 34.08 34.55 38,742,768 -3.61(-9.46%)
Oct 20, 2005 38.97 39.90 37.71 38.16 5,943,870 -0.99(-2.53%)
Oct 19, 2005 38.12 39.16 37.66 39.15 4,487,991 +1.04(+2.72%)
Oct 18, 2005 38.75 38.76 38.10 38.11 5,005,521 -0.76(-1.94%)
Oct 17, 2005 38.98 39.12 38.47 38.86 4,653,941 +0.20(+0.53%)
Oct 14, 2005 38.42 38.78 38.38 38.66 6,137,005 +0.52(+1.37%)
Oct 13, 2005 38.53 38.81 37.63 38.14 8,691,236 -0.54(-1.39%)
Oct 12, 2005 39.30 39.71 38.48 38.67 7,568,955 -0.57(-1.44%)
Oct 11, 2005 39.45 39.93 39.20 39.24 4,667,251 -0.01(-0.02%)
Oct 10, 2005 39.94 40.11 38.90 39.25 4,664,702 -0.74(-1.85%)
Oct 07, 2005 39.21 40.19 39.20 39.99 5,087,504 +1.01(+2.59%)
Oct 06, 2005 39.80 39.80 38.49 38.98 8,970,603 -0.73(-1.83%)
Oct 05, 2005 40.11 40.72 39.70 39.70 5,607,724 -1.10(-2.70%)
Oct 04, 2005 41.60 42.26 40.81 40.81 4,514,611 -0.87(-2.08%)
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.