Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 43.80 44.12 43.02 44.02 2,796,500 +0.67(+1.56%)
Apr 28, 2005 44.02 44.14 43.20 43.35 2,846,400 -0.67(-1.53%)
Apr 27, 2005 44.23 44.23 43.16 44.02 3,982,400 -0.41(-0.91%)
Apr 26, 2005 45.57 45.67 44.38 44.43 2,843,000 -1.13(-2.49%)
Apr 25, 2005 45.23 45.87 45.05 45.56 2,924,400 +0.66(+1.47%)
Apr 22, 2005 44.83 45.20 44.38 44.91 3,190,200 +0.08(+0.17%)
Apr 21, 2005 44.15 44.95 43.75 44.83 4,767,400 +0.81(+1.84%)
Apr 20, 2005 44.95 45.00 43.84 44.02 8,807,400 +1.55(+3.64%)
Apr 19, 2005 42.20 42.84 42.20 42.48 3,437,000 +0.69(+1.64%)
Apr 18, 2005 41.82 42.38 41.30 41.79 3,124,900 +0.06(+0.14%)
Apr 15, 2005 42.70 42.75 41.46 41.73 4,620,300 -0.97(-2.27%)
Apr 14, 2005 44.30 44.50 42.65 42.70 4,893,800 -1.60(-3.61%)
Apr 13, 2005 45.62 45.62 44.17 44.30 3,135,700 -1.40(-3.05%)
Apr 12, 2005 45.09 45.75 44.58 45.70 2,487,200 +0.61(+1.35%)
Apr 11, 2005 45.26 45.56 45.05 45.09 1,678,900 -0.26(-0.57%)
Apr 08, 2005 45.99 46.00 45.33 45.34 1,806,000 -0.45(-0.97%)
Apr 07, 2005 45.65 45.93 45.45 45.79 1,753,300 +0.09(+0.21%)
Apr 06, 2005 45.30 45.78 45.30 45.70 2,298,000 +0.52(+1.14%)
Apr 05, 2005 45.22 45.30 44.67 45.18 2,260,900 +0.08(+0.17%)
Apr 04, 2005 44.90 45.37 44.53 45.10 3,252,400 +0.03(+0.07%)
Apr 01, 2005 46.00 46.12 44.91 45.08 3,181,900 -0.64(-1.41%)
Mar 31, 2005 45.75 46.02 45.33 45.72 2,280,200 -0.02(-0.04%)
Mar 30, 2005 45.23 45.86 45.20 45.74 3,294,000 +0.84(+1.87%)
Mar 29, 2005 46.70 47.00 44.80 44.90 6,153,700 -2.21(-4.69%)
Mar 28, 2005 46.80 47.27 46.51 47.11 2,092,400 +0.32(+0.68%)
Mar 24, 2005 46.92 47.37 46.79 46.79 1,823,700 -0.03(-0.06%)
Mar 23, 2005 47.38 47.49 46.77 46.82 2,503,500 -0.53(-1.13%)
Mar 22, 2005 48.27 48.44 47.28 47.35 2,322,600 -0.74(-1.53%)
Mar 21, 2005 48.20 48.52 47.90 48.09 1,680,100 -0.11(-0.23%)
Mar 18, 2005 48.75 48.94 47.77 48.20 4,429,000 -0.21(-0.43%)
Mar 17, 2005 48.20 48.62 48.18 48.41 1,709,000 +0.27(+0.57%)
Mar 16, 2005 48.38 48.63 47.76 48.13 2,225,900 -0.24(-0.50%)
Mar 15, 2005 48.38 48.67 48.15 48.38 2,718,300 +0.11(+0.23%)
Mar 14, 2005 48.95 49.12 48.09 48.27 4,118,200 -1.23(-2.49%)
Mar 11, 2005 49.13 49.79 48.92 49.50 2,840,800 +0.37(+0.75%)
Mar 10, 2005 48.49 49.48 48.38 49.13 3,503,400 +0.73(+1.50%)
Mar 09, 2005 49.25 49.30 48.38 48.41 2,871,000 -1.09(-2.21%)
Mar 08, 2005 49.55 49.88 49.20 49.50 2,481,500 +0.05(+0.10%)
Mar 07, 2005 49.95 49.95 49.27 49.45 2,384,800 -0.53(-1.06%)
Mar 04, 2005 48.92 49.98 48.62 49.98 4,047,900 +1.11(+2.27%)
Mar 03, 2005 48.59 48.92 48.09 48.87 2,723,200 +0.28(+0.59%)
Mar 02, 2005 48.31 48.90 48.31 48.59 3,381,000 -0.10(-0.21%)
Mar 01, 2005 47.48 48.80 47.22 48.69 4,845,900 +1.16(+2.44%)
Feb 28, 2005 47.30 48.12 46.93 47.52 3,295,900 +0.12(+0.24%)
Feb 25, 2005 46.54 47.65 46.38 47.41 3,042,100 +0.83(+1.78%)
Feb 24, 2005 45.38 46.69 45.35 46.58 2,272,800 +1.35(+2.98%)
Feb 23, 2005 44.95 45.38 44.83 45.23 1,549,900 +0.50(+1.12%)
Feb 22, 2005 45.30 45.70 44.71 44.73 2,545,600 -0.69(-1.52%)
Feb 18, 2005 45.91 45.92 45.36 45.42 2,139,200 -0.49(-1.07%)
Feb 17, 2005 46.27 46.52 45.85 45.91 1,709,700 -0.36(-0.78%)
Feb 16, 2005 45.62 46.41 45.55 46.27 2,266,800 +0.52(+1.14%)
Feb 15, 2005 46.01 46.29 45.49 45.75 3,157,900 -0.36(-0.78%)
Feb 14, 2005 46.57 46.59 45.94 46.11 1,201,200 -0.28(-0.60%)
Feb 11, 2005 46.15 46.58 45.65 46.39 2,324,900 +0.36(+0.78%)
Feb 10, 2005 45.50 46.20 45.45 46.03 1,596,200 +0.71(+1.57%)
Feb 09, 2005 45.74 45.99 45.25 45.32 1,896,100 -0.42(-0.92%)
Feb 08, 2005 45.70 45.91 45.31 45.74 1,678,600 +0.06(+0.13%)
Feb 07, 2005 45.95 46.09 45.62 45.68 1,858,200 -0.27(-0.59%)
Feb 04, 2005 45.90 46.09 45.49 45.95 3,303,100 +0.05(+0.11%)
Feb 03, 2005 45.26 46.02 45.13 45.90 2,613,400 +0.39(+0.87%)
Feb 02, 2005 45.05 45.73 44.78 45.51 3,381,100 +0.45(+0.99%)
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.