Skip to main content

Caterpillar (NY: CAT )

363.32 +8.20 (+2.31%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 48.93 49.32 48.67 49.09 6,811,756 +0.44(+0.91%)
Apr 27, 2006 48.60 49.03 47.86 48.65 9,476,502 -0.58(-1.17%)
Apr 26, 2006 49.30 49.78 49.01 49.23 7,116,942 +0.66(+1.36%)
Apr 25, 2006 49.84 50.09 48.46 48.56 11,628,541 -1.59(-3.17%)
Apr 24, 2006 50.72 51.67 49.73 50.15 17,311,202 -0.32(-0.63%)
Apr 21, 2006 51.49 51.85 50.29 50.47 10,633,215 -0.06(-0.13%)
Apr 20, 2006 51.20 51.41 50.07 50.53 5,940,634 -0.65(-1.27%)
Apr 19, 2006 51.23 51.82 50.78 51.18 7,170,172 +0.04(+0.08%)
Apr 18, 2006 49.94 51.27 49.79 51.14 11,884,045 +1.59(+3.22%)
Apr 17, 2006 50.22 51.07 49.45 49.55 8,423,317 -0.32(-0.64%)
Apr 13, 2006 50.45 50.41 49.52 49.87 6,494,073 -0.58(-1.16%)
Apr 12, 2006 49.91 50.72 49.80 50.45 9,894,474 +0.76(+1.54%)
Apr 11, 2006 49.40 49.74 48.93 49.69 8,216,259 +0.78(+1.60%)
Apr 10, 2006 48.56 49.21 48.56 48.90 6,230,854 +0.34(+0.71%)
Apr 07, 2006 49.00 49.29 48.39 48.56 6,577,235 -0.47(-0.96%)
Apr 06, 2006 48.93 49.31 48.62 49.03 5,676,798 -0.10(-0.20%)
Apr 05, 2006 48.93 49.36 48.35 49.13 7,341,743 +0.32(+0.66%)
Apr 04, 2006 47.91 48.95 47.63 48.80 7,106,605 +1.17(+2.45%)
Apr 03, 2006 47.13 48.92 47.03 47.64 8,826,786 +1.10(+2.35%)
Mar 31, 2006 46.92 46.96 46.21 46.54 6,660,397 -0.38(-0.81%)
Mar 30, 2006 47.73 48.19 46.77 46.92 8,150,223 -0.82(-1.72%)
Mar 29, 2006 47.48 47.95 47.02 47.75 10,164,327 -0.78(-1.60%)
Mar 28, 2006 48.97 49.41 48.42 48.53 5,749,623 -0.33(-0.68%)
Mar 27, 2006 49.18 49.36 48.63 48.86 3,979,297 -0.08(-0.16%)
Mar 24, 2006 49.43 49.69 48.72 48.93 6,666,878 -0.49(-1.00%)
Mar 23, 2006 49.52 50.04 49.10 49.43 7,521,337 +0.03(+0.07%)
Mar 22, 2006 48.35 49.55 48.21 49.39 5,609,990 +1.23(+2.56%)
Mar 21, 2006 49.19 49.43 48.08 48.16 7,088,707 -1.00(-2.03%)
Mar 20, 2006 49.83 49.98 49.02 49.16 6,507,805 -0.25(-0.50%)
Mar 17, 2006 48.99 49.48 48.25 49.41 10,824,226 +0.86(+1.78%)
Mar 16, 2006 48.56 48.86 48.21 48.54 8,953,150 +0.40(+0.82%)
Mar 15, 2006 46.74 48.42 46.63 48.15 8,036,357 +1.52(+3.27%)
Mar 14, 2006 46.02 46.85 46.02 46.63 6,246,591 +0.61(+1.32%)
Mar 13, 2006 46.31 46.50 45.88 46.02 5,248,180 +0.03(+0.07%)
Mar 10, 2006 46.24 46.67 45.62 45.98 9,252,627 -0.29(-0.63%)
Mar 09, 2006 46.94 47.00 46.18 46.28 7,871,267 -0.65(-1.38%)
Mar 08, 2006 47.34 47.35 45.59 46.92 11,920,612 -0.41(-0.88%)
Mar 07, 2006 47.32 47.97 46.80 47.34 7,567,469 -0.17(-0.37%)
Mar 06, 2006 48.37 48.53 46.99 47.51 7,681,644 -0.84(-1.74%)
Mar 03, 2006 48.19 48.93 48.03 48.36 5,241,699 +0.18(+0.36%)
Mar 02, 2006 48.05 48.36 47.84 48.18 3,467,980 -0.03(-0.07%)
Mar 01, 2006 47.40 48.57 47.28 48.21 6,470,003 +0.85(+1.79%)
Feb 28, 2006 47.64 47.55 46.92 47.37 6,857,117 -0.27(-0.57%)
Feb 27, 2006 47.51 47.96 47.31 47.64 4,964,903 +0.52(+1.10%)
Feb 24, 2006 46.99 47.26 46.51 47.12 4,511,598 +0.23(+0.48%)
Feb 23, 2006 47.36 47.37 46.60 46.89 7,674,547 -0.46(-0.97%)
Feb 22, 2006 47.05 47.79 47.02 47.35 8,535,332 +0.30(+0.65%)
Feb 21, 2006 46.67 47.18 46.46 47.05 6,104,953 +0.35(+0.75%)
Feb 17, 2006 46.67 46.92 46.48 46.70 7,356,246 +0.06(+0.13%)
Feb 16, 2006 46.53 46.67 46.27 46.64 5,374,389 +0.23(+0.50%)
Feb 15, 2006 45.32 46.44 45.31 46.41 6,783,367 +0.89(+1.97%)
Feb 14, 2006 44.72 45.63 44.22 45.51 6,993,356 +1.04(+2.33%)
Feb 13, 2006 44.27 44.76 43.99 44.47 4,379,372 -0.08(-0.19%)
Feb 10, 2006 44.17 44.64 43.93 44.56 4,887,758 +0.19(+0.44%)
Feb 09, 2006 44.53 45.21 44.22 44.36 6,198,916 -0.23(-0.52%)
Feb 08, 2006 43.91 44.65 43.66 44.60 5,505,690 +1.07(+2.46%)
Feb 07, 2006 44.27 44.29 43.38 43.53 7,573,332 -1.00(-2.24%)
Feb 06, 2006 44.40 44.60 44.07 44.53 5,779,555 +0.37(+0.84%)
Feb 03, 2006 44.20 44.70 43.91 44.16 5,446,134 -0.17(-0.38%)
Feb 02, 2006 44.56 44.79 44.07 44.33 7,105,833 -0.55(-1.23%)
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.