Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 63.14 64.34 62.98 64.07 9,638,100 +1.19(+1.89%)
Jan 30, 2007 62.15 63.16 61.96 62.88 8,941,500 +1.18(+1.91%)
Jan 29, 2007 61.29 62.29 61.07 61.70 9,608,800 +0.61(+1.00%)
Jan 26, 2007 61.26 61.42 60.50 61.09 12,450,500 +1.46(+2.45%)
Jan 25, 2007 59.85 60.12 59.38 59.63 7,482,200 -0.10(-0.17%)
Jan 24, 2007 59.79 60.12 59.05 59.73 8,014,800 +0.17(+0.29%)
Jan 23, 2007 58.43 59.56 58.17 59.56 8,587,300 +1.39(+2.39%)
Jan 22, 2007 59.37 59.53 57.98 58.17 9,881,100 -1.20(-2.02%)
Jan 19, 2007 60.10 60.20 59.28 59.37 5,561,600 -0.53(-0.88%)
Jan 18, 2007 59.60 60.30 59.60 59.90 7,027,500 -0.01(-0.02%)
Jan 17, 2007 59.36 60.68 59.25 59.91 7,255,600 +0.67(+1.13%)
Jan 16, 2007 59.87 59.93 59.10 59.24 6,842,100 -0.50(-0.84%)
Jan 12, 2007 59.66 59.90 59.20 59.74 6,560,800 -0.26(-0.43%)
Jan 11, 2007 60.14 60.58 59.90 60.00 7,440,900 -0.32(-0.53%)
Jan 10, 2007 60.19 60.39 59.85 60.32 6,825,100 -0.30(-0.49%)
Jan 09, 2007 60.46 60.70 60.00 60.62 3,928,300 +0.33(+0.55%)
Jan 08, 2007 60.09 60.57 59.86 60.29 3,942,900 +0.07(+0.12%)
Jan 05, 2007 60.77 60.92 59.95 60.22 6,267,100 -0.78(-1.28%)
Jan 04, 2007 61.25 61.28 60.34 61.00 4,058,900 -0.16(-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.