Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 46.12 47.01 45.87 46.86 9,076,232 +0.91(+1.98%)
Aug 30, 2006 45.98 46.42 45.78 45.95 6,019,906 -0.28(-0.60%)
Aug 29, 2006 46.80 46.94 45.98 46.22 6,956,132 -0.44(-0.94%)
Aug 28, 2006 46.70 47.31 46.48 46.66 5,436,819 +0.06(+0.12%)
Aug 25, 2006 46.26 46.94 46.08 46.60 5,613,529 +0.35(+0.75%)
Aug 24, 2006 47.47 47.47 45.73 46.26 12,618,370 -1.21(-2.54%)
Aug 23, 2006 48.55 48.88 47.37 47.47 6,472,302 -0.91(-1.88%)
Aug 22, 2006 48.32 48.80 48.10 48.38 5,222,444 +0.18(+0.37%)
Aug 21, 2006 48.20 48.33 47.75 48.20 5,557,741 -0.04(-0.09%)
Aug 18, 2006 49.26 49.26 47.81 48.24 8,234,875 -0.74(-1.51%)
Aug 17, 2006 48.81 49.47 48.55 48.98 5,293,525 +0.18(+0.36%)
Aug 16, 2006 48.14 49.12 47.78 48.81 9,592,912 +1.20(+2.52%)
Aug 15, 2006 46.94 47.64 46.54 47.61 9,750,790 +1.02(+2.20%)
Aug 14, 2006 47.74 48.46 46.27 46.58 11,786,925 -0.76(-1.60%)
Aug 11, 2006 48.13 48.18 46.72 47.34 9,961,908 -0.91(-1.89%)
Aug 10, 2006 48.55 48.76 48.07 48.25 9,537,832 -0.14(-0.29%)
Aug 09, 2006 51.06 51.10 48.31 48.39 11,777,721 -2.18(-4.30%)
Aug 08, 2006 51.69 51.86 50.33 50.57 5,861,887 -1.12(-2.16%)
Aug 07, 2006 51.65 52.21 51.22 51.68 5,484,253 +0.06(+0.11%)
Aug 04, 2006 51.89 52.32 51.02 51.63 7,355,713 +0.26(+0.51%)
Aug 03, 2006 49.61 51.48 49.38 51.36 6,937,583 +1.40(+2.80%)
Aug 02, 2006 49.38 50.29 49.38 49.97 4,327,848 +0.73(+1.49%)
Aug 01, 2006 49.52 49.74 48.82 49.23 6,391,027 -0.82(-1.64%)
Jul 31, 2006 50.14 50.61 49.75 50.05 4,835,324 -0.24(-0.48%)
Jul 28, 2006 50.35 50.64 49.72 50.29 4,287,068 +0.35(+0.69%)
Jul 27, 2006 49.79 51.29 49.61 49.95 8,612,651 +0.42(+0.84%)
Jul 26, 2006 49.98 50.09 49.30 49.53 4,993,910 -0.37(-0.75%)
Jul 25, 2006 49.79 50.16 48.96 49.90 7,738,444 +0.10(+0.20%)
Jul 24, 2006 48.28 49.83 48.18 49.80 10,102,937 +1.53(+3.17%)
Jul 21, 2006 50.14 50.21 47.39 48.27 20,447,152 -0.52(-1.06%)
Jul 20, 2006 50.40 50.76 48.46 48.79 10,218,762 -1.44(-2.87%)
Jul 19, 2006 49.06 50.70 48.29 50.23 7,868,428 +1.17(+2.38%)
Jul 18, 2006 49.15 49.54 48.07 49.06 6,870,467 +0.20(+0.40%)
Jul 17, 2006 48.86 49.57 48.73 48.86 8,061,705 +0.00(+0.00%)
Jul 14, 2006 49.44 49.64 48.59 48.86 7,868,428 -0.36(-0.73%)
Jul 13, 2006 50.19 50.19 49.19 49.22 7,052,983 -1.14(-2.26%)
Jul 12, 2006 51.57 51.70 50.24 50.36 5,489,209 -1.48(-2.85%)
Jul 11, 2006 51.75 51.99 51.27 51.84 4,814,368 +0.09(+0.18%)
Jul 10, 2006 51.38 52.33 51.20 51.75 3,694,352 +0.49(+0.95%)
Jul 07, 2006 51.84 52.22 51.10 51.26 4,720,490 -0.76(-1.45%)
Jul 06, 2006 51.64 52.43 51.52 52.01 4,496,629 +0.37(+0.71%)
Jul 05, 2006 52.05 52.12 51.47 51.65 7,130,010 -1.16(-2.19%)
Jul 03, 2006 52.91 53.27 52.60 52.81 2,702,055 +0.20(+0.39%)
Jun 30, 2006 52.93 52.93 51.85 52.60 5,541,457 +0.06(+0.11%)
Jun 29, 2006 51.45 52.75 51.33 52.54 7,186,790 +1.19(+2.32%)
Jun 28, 2006 50.61 51.51 50.43 51.35 4,137,685 +0.75(+1.48%)
Jun 27, 2006 50.57 51.53 50.51 50.60 3,662,068 -0.59(-1.15%)
Jun 26, 2006 51.13 51.53 50.55 51.19 3,569,748 +0.24(+0.47%)
Jun 23, 2006 50.88 51.73 50.25 50.95 4,716,809 -0.10(-0.19%)
Jun 22, 2006 51.27 51.32 50.40 51.05 4,758,154 -0.13(-0.26%)
Jun 21, 2006 50.14 51.87 50.13 51.18 7,790,692 +1.05(+2.08%)
Jun 20, 2006 49.71 50.59 49.58 50.14 7,601,946 +0.73(+1.49%)
Jun 19, 2006 50.14 50.46 49.08 49.40 7,561,875 -0.42(-0.85%)
Jun 16, 2006 50.04 50.40 49.68 49.83 9,715,675 -0.21(-0.42%)
Jun 15, 2006 48.38 50.18 48.38 50.04 11,950,609 +2.38(+4.99%)
Jun 14, 2006 46.58 47.73 46.54 47.66 7,566,123 +0.81(+1.73%)
Jun 13, 2006 46.35 47.67 46.20 46.84 8,874,884 +0.01(+0.02%)
Jun 12, 2006 48.31 48.31 46.65 46.84 8,971,735 -0.85(-1.78%)
Jun 09, 2006 47.95 48.77 47.53 47.69 11,246,882 +0.44(+0.94%)
Jun 08, 2006 46.89 47.70 45.49 47.24 16,846,676 +0.11(+0.22%)
Jun 07, 2006 48.52 48.55 46.90 47.13 13,849,679 -1.23(-2.54%)
Jun 06, 2006 48.91 49.45 48.09 48.36 12,361,659 -0.60(-1.23%)
Jun 05, 2006 51.41 51.42 48.60 48.96 9,719,073 -2.46(-4.78%)
Jun 02, 2006 51.94 51.94 50.94 51.42 5,282,197 -0.34(-0.65%)
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.