Indicators

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	40.92	41.70	40.82	41.53	14,870,640	+0.77(+1.89%)
Jan 30, 2007	40.28	40.94	40.16	40.75	13,795,855	+0.76(+1.91%)
Jan 29, 2007	39.72	40.37	39.58	39.99	14,825,433	+0.40(+1.00%)
Jan 26, 2007	39.70	39.81	39.21	39.59	19,209,896	+0.95(+2.45%)
Jan 25, 2007	38.79	38.97	38.49	38.65	11,544,299	-0.06(-0.17%)
Jan 24, 2007	38.75	38.97	38.27	38.71	12,366,048	+0.11(+0.29%)
Jan 23, 2007	37.87	38.60	37.70	38.60	13,249,359	+0.90(+2.39%)
Jan 22, 2007	38.48	38.58	37.58	37.70	15,245,565	-0.78(-2.02%)
Jan 19, 2007	38.95	39.02	38.42	38.48	8,581,002	-0.34(-0.89%)
Jan 18, 2007	38.63	39.08	38.63	38.82	10,842,741	-0.01(-0.02%)
Jan 17, 2007	38.47	39.33	38.40	38.83	11,194,677	+0.43(+1.13%)
Jan 16, 2007	38.80	38.84	38.30	38.40	10,556,687	-0.32(-0.84%)
Jan 12, 2007	38.67	38.82	38.37	38.72	10,122,669	-0.17(-0.43%)
Jan 11, 2007	38.98	39.26	38.82	38.89	11,480,577	-0.21(-0.53%)
Jan 10, 2007	39.01	39.14	38.79	39.10	10,530,458	-0.19(-0.49%)
Jan 09, 2007	39.19	39.34	38.89	39.29	6,060,980	+0.21(+0.55%)
Jan 08, 2007	38.95	39.26	38.80	39.08	6,083,507	+0.05(+0.12%)
Jan 05, 2007	39.39	39.48	38.86	39.03	9,669,519	-0.51(-1.28%)
Jan 04, 2007	39.70	39.72	39.11	39.54	6,262,483	-0.10(-0.26%)

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.