Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 75.50 76.10 75.10 75.74 4,414,900 +0.68(+0.91%)
Apr 27, 2006 74.99 75.65 73.85 75.06 6,142,000 -0.89(-1.17%)
Apr 26, 2006 76.06 76.80 75.61 75.95 4,612,700 +1.02(+1.36%)
Apr 25, 2006 76.90 77.28 74.77 74.93 7,536,800 -2.45(-3.17%)
Apr 24, 2006 78.25 79.72 76.73 77.38 11,219,900 -0.49(-0.63%)
Apr 21, 2006 79.45 80.00 77.60 77.87 6,891,700 -0.10(-0.13%)
Apr 20, 2006 78.99 79.32 77.25 77.97 3,850,300 -1.00(-1.27%)
Apr 19, 2006 79.05 79.95 78.35 78.97 4,647,200 +0.06(+0.08%)
Apr 18, 2006 77.05 79.10 76.82 78.91 7,702,400 +2.46(+3.22%)
Apr 17, 2006 77.49 78.80 76.29 76.45 5,459,400 -0.49(-0.64%)
Apr 13, 2006 77.84 77.77 76.41 76.94 4,209,000 -0.90(-1.16%)
Apr 12, 2006 77.00 78.25 76.84 77.84 6,412,900 +1.18(+1.54%)
Apr 11, 2006 76.22 76.74 75.50 76.66 5,325,200 +1.21(+1.60%)
Apr 10, 2006 74.93 75.92 74.92 75.45 4,038,400 +0.53(+0.71%)
Apr 07, 2006 75.60 76.05 74.66 74.92 4,262,900 -0.73(-0.96%)
Apr 06, 2006 75.50 76.08 75.01 75.65 3,679,300 -0.15(-0.20%)
Apr 05, 2006 75.50 76.15 74.60 75.80 4,758,400 +0.50(+0.66%)
Apr 04, 2006 73.92 75.52 73.49 75.30 4,606,000 +1.80(+2.45%)
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.