Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 46.16 46.96 45.91 46.77 8,210,420 +0.61(+1.33%)
Jan 30, 2006 45.83 46.93 45.69 46.16 7,370,507 -0.36(-0.77%)
Jan 27, 2006 44.89 47.10 44.88 46.52 11,014,680 +1.63(+3.62%)
Jan 26, 2006 42.77 45.08 42.92 44.89 14,978,066 +2.14(+4.99%)
Jan 25, 2006 42.37 43.57 42.10 42.76 6,927,760 +0.50(+1.17%)
Jan 24, 2006 41.88 42.61 41.85 42.26 4,778,186 +0.21(+0.51%)
Jan 23, 2006 41.85 42.32 41.51 42.05 3,928,837 +0.18(+0.43%)
Jan 20, 2006 43.06 43.06 41.66 41.87 6,446,980 -1.19(-2.77%)
Jan 19, 2006 42.74 43.40 42.64 43.06 3,448,492 +0.44(+1.03%)
Jan 18, 2006 42.96 43.21 42.50 42.62 5,307,305 -0.75(-1.73%)
Jan 17, 2006 42.50 43.50 42.47 43.37 5,259,546 +0.43(+1.01%)
Jan 13, 2006 42.72 43.05 42.62 42.94 2,811,372 +0.08(+0.19%)
Jan 12, 2006 42.18 43.17 42.10 42.86 7,726,301 +0.61(+1.43%)
Jan 11, 2006 41.93 42.46 41.82 42.25 4,000,112 +0.02(+0.05%)
Jan 10, 2006 42.26 42.38 41.77 42.23 4,627,942 -0.17(-0.41%)
Jan 09, 2006 41.64 42.49 41.64 42.40 6,399,947 +0.76(+1.82%)
Jan 06, 2006 40.83 41.86 40.91 41.64 8,263,114 +0.81(+1.99%)
Jan 05, 2006 40.66 41.24 40.64 40.83 6,663,998 +0.00(+0.00%)
Jan 04, 2006 39.92 40.94 39.65 40.83 6,644,401 +1.01(+2.54%)
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.