Indicators

Caterpillar (NY: CAT )

359.64 +3.01 (+0.84%)

Streaming Delayed Price Updated: 9:54 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	50.49	50.74	49.77	49.84	7,606,550	-0.78(-1.55%)
Apr 27, 2007	49.83	50.86	49.76	50.63	9,483,803	+0.52(+1.04%)
Apr 26, 2007	50.14	50.34	49.84	50.11	6,570,300	-0.16(-0.31%)
Apr 25, 2007	50.11	50.44	49.43	50.26	8,456,956	+0.29(+0.58%)
Apr 24, 2007	49.35	50.06	49.30	49.98	9,966,736	+0.66(+1.34%)
Apr 23, 2007	49.56	50.11	49.24	49.32	15,674,890	+0.02(+0.04%)
Apr 20, 2007	49.44	49.99	48.53	49.30	27,703,020	+2.20(+4.66%)
Apr 19, 2007	47.15	47.31	46.73	47.10	10,145,687	-0.51(-1.08%)
Apr 18, 2007	46.96	47.95	46.96	47.61	13,796,350	+1.17(+2.53%)
Apr 17, 2007	45.99	46.51	45.85	46.44	11,537,356	+0.52(+1.14%)
Apr 16, 2007	46.01	46.21	45.62	45.92	7,468,656	+0.08(+0.16%)
Apr 13, 2007	45.95	46.01	45.53	45.84	5,025,927	+0.10(+0.22%)
Apr 12, 2007	45.37	45.82	45.20	45.74	5,853,688	+0.20(+0.44%)
Apr 11, 2007	45.99	46.11	45.34	45.54	5,506,774	-0.41(-0.90%)
Apr 10, 2007	46.12	46.36	45.58	45.95	5,390,588	-0.27(-0.58%)
Apr 09, 2007	46.51	46.80	46.04	46.22	5,508,111	-0.20(-0.43%)
Apr 05, 2007	46.32	46.67	46.26	46.42	5,292,424	+0.10(+0.22%)
Apr 04, 2007	46.15	46.51	45.94	46.32	4,745,631	+0.16(+0.36%)
Apr 03, 2007	46.13	46.47	45.88	46.15	7,379,826	+0.34(+0.73%)

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.