Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 46.16 46.20 45.29 45.33 6,212,832 -0.54(-1.19%)
Sep 28, 2006 45.22 45.87 44.89 45.87 8,529,634 +0.63(+1.39%)
Sep 27, 2006 45.40 46.05 44.87 45.25 7,305,764 -0.15(-0.33%)
Sep 26, 2006 44.34 45.84 44.29 45.40 11,065,051 +1.08(+2.44%)
Sep 25, 2006 43.38 44.71 43.23 44.32 11,148,084 +1.07(+2.49%)
Sep 22, 2006 44.46 44.55 42.77 43.24 16,161,725 -1.22(-2.74%)
Sep 21, 2006 45.72 45.73 44.25 44.46 12,997,752 -0.92(-2.03%)
Sep 20, 2006 46.12 46.33 45.36 45.38 7,117,923 -0.47(-1.02%)
Sep 19, 2006 46.53 46.57 45.39 45.85 5,803,327 -0.30(-0.64%)
Sep 18, 2006 45.48 46.57 45.12 46.15 8,237,130 +1.07(+2.38%)
Sep 15, 2006 45.67 45.67 44.98 45.07 9,303,498 -0.06(-0.12%)
Sep 14, 2006 45.69 45.93 45.09 45.13 5,078,963 -0.56(-1.24%)
Sep 13, 2006 44.89 46.25 44.87 45.69 10,354,043 +0.81(+1.81%)
Sep 12, 2006 45.29 45.49 44.50 44.88 17,536,418 -0.25(-0.55%)
Sep 11, 2006 46.16 46.16 45.01 45.13 11,458,153 -1.25(-2.69%)
Sep 08, 2006 46.91 46.98 46.34 46.38 6,260,881 -0.30(-0.65%)
Sep 07, 2006 47.15 47.29 46.64 46.68 7,543,106 -0.94(-1.98%)
Sep 06, 2006 47.54 48.50 47.54 47.62 8,113,596 -0.38(-0.79%)
Sep 05, 2006 47.43 48.13 46.82 48.00 12,345,970 +1.66(+3.58%)
Sep 01, 2006 45.93 46.71 45.43 46.34 8,291,711 +0.63(+1.39%)
Aug 31, 2006 44.98 45.85 44.74 45.71 9,304,950 +0.89(+1.98%)
Aug 30, 2006 44.85 45.28 44.65 44.82 6,171,606 -0.27(-0.60%)
Aug 29, 2006 45.65 45.79 44.85 45.09 7,131,423 -0.43(-0.94%)
Aug 28, 2006 45.56 46.15 45.34 45.51 5,573,824 +0.06(+0.12%)
Aug 25, 2006 45.12 45.78 44.95 45.46 5,754,988 +0.34(+0.75%)
Aug 24, 2006 46.30 46.31 44.60 45.12 12,936,348 -1.18(-2.54%)
Aug 23, 2006 47.36 47.68 46.21 46.30 6,635,401 -0.89(-1.88%)
Aug 22, 2006 47.13 47.60 46.92 47.19 5,354,047 +0.17(+0.37%)
Aug 21, 2006 47.02 47.14 46.58 47.02 5,697,793 -0.04(-0.09%)
Aug 18, 2006 48.05 48.05 46.63 47.06 8,442,391 -0.72(-1.51%)
Aug 17, 2006 47.61 48.25 47.36 47.78 5,426,919 +0.17(+0.36%)
Aug 16, 2006 46.96 47.91 46.61 47.61 9,834,649 +1.17(+2.52%)
Aug 15, 2006 45.78 46.47 45.40 46.44 9,996,506 +1.00(+2.20%)
Aug 14, 2006 46.57 47.26 45.14 45.44 12,083,950 -0.74(-1.60%)
Aug 11, 2006 46.95 47.00 45.57 46.18 10,212,944 -0.89(-1.89%)
Aug 10, 2006 47.36 47.56 46.89 47.06 9,778,181 -0.14(-0.29%)
Aug 09, 2006 49.81 49.84 47.12 47.20 12,074,515 -2.12(-4.30%)
Aug 08, 2006 50.42 50.58 49.10 49.32 6,009,604 -1.09(-2.16%)
Aug 07, 2006 50.38 50.92 49.96 50.41 5,622,454 +0.06(+0.11%)
Aug 04, 2006 50.61 51.03 49.76 50.36 7,541,073 +0.25(+0.51%)
Aug 03, 2006 48.39 50.22 48.17 50.10 7,112,407 +1.36(+2.80%)
Aug 02, 2006 48.17 49.06 48.17 48.74 4,436,907 +0.72(+1.49%)
Aug 01, 2006 48.30 48.52 47.62 48.02 6,552,078 -0.80(-1.64%)
Jul 31, 2006 48.91 49.37 48.53 48.82 4,957,172 -0.23(-0.48%)
Jul 28, 2006 49.12 49.40 48.50 49.06 4,395,100 +0.34(+0.69%)
Jul 27, 2006 48.57 50.03 48.39 48.72 8,829,686 +0.41(+0.84%)
Jul 26, 2006 48.75 48.86 48.08 48.31 5,119,754 -0.37(-0.75%)
Jul 25, 2006 48.57 48.92 47.76 48.68 7,933,449 +0.10(+0.20%)
Jul 24, 2006 47.09 48.61 47.00 48.58 10,357,527 +1.49(+3.17%)
Jul 21, 2006 48.91 48.98 46.22 47.09 20,962,412 -0.50(-1.06%)
Jul 20, 2006 49.17 49.51 47.27 47.59 10,476,270 -1.41(-2.87%)
Jul 19, 2006 47.86 49.45 47.11 48.99 8,066,709 +1.14(+2.38%)
Jul 18, 2006 47.95 48.33 46.89 47.86 7,043,600 +0.19(+0.40%)
Jul 17, 2006 47.66 48.35 47.53 47.66 8,264,856 +0.00(+0.00%)
Jul 14, 2006 48.22 48.42 47.40 47.66 8,066,709 -0.35(-0.73%)
Jul 13, 2006 48.95 48.96 47.98 48.02 7,230,715 -1.11(-2.26%)
Jul 12, 2006 50.30 50.43 49.01 49.12 5,627,535 -1.44(-2.85%)
Jul 11, 2006 50.48 50.71 50.01 50.56 4,935,688 +0.09(+0.18%)
Jul 10, 2006 50.12 51.05 49.94 50.47 3,787,448 +0.48(+0.95%)
Jul 07, 2006 50.56 50.94 49.85 50.00 4,839,445 -0.74(-1.45%)
Jul 06, 2006 50.37 51.14 50.25 50.74 4,609,942 +0.36(+0.71%)
Jul 05, 2006 50.77 50.84 50.21 50.38 7,309,684 -1.13(-2.19%)
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.