Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.57 51.78 50.46 51.40 9,026,689 +0.79(+1.57%)
Oct 30, 2007 50.87 51.18 50.45 50.61 5,935,280 -0.30(-0.60%)
Oct 29, 2007 51.67 51.91 50.84 50.91 9,351,637 -0.79(-1.52%)
Oct 26, 2007 51.39 51.73 50.80 51.69 7,032,277 +0.25(+0.50%)
Oct 25, 2007 51.83 52.25 50.69 51.44 9,564,624 -0.77(-1.48%)
Oct 24, 2007 50.98 52.34 50.98 52.21 13,287,417 +0.94(+1.84%)
Oct 23, 2007 50.84 51.39 50.35 51.27 10,380,293 +0.63(+1.25%)
Oct 22, 2007 50.05 51.05 49.34 50.63 14,937,710 -0.05(-0.10%)
Oct 19, 2007 51.40 52.15 50.15 50.68 28,615,750 -2.82(-5.27%)
Oct 18, 2007 52.91 53.56 51.84 53.50 11,307,910 +0.37(+0.69%)
Oct 17, 2007 53.97 54.33 52.53 53.13 10,604,521 -0.43(-0.80%)
Oct 16, 2007 54.08 54.41 53.25 53.56 9,173,741 -0.75(-1.38%)
Oct 15, 2007 55.18 55.18 53.56 54.31 9,489,016 -1.01(-1.82%)
Oct 12, 2007 55.04 55.42 54.33 55.32 6,484,242 +0.59(+1.08%)
Oct 11, 2007 56.16 56.32 54.16 54.72 9,793,089 -1.18(-2.12%)
Oct 10, 2007 56.76 56.77 55.32 55.91 7,466,024 -0.93(-1.64%)
Oct 09, 2007 56.27 57.00 55.85 56.84 7,112,353 +0.81(+1.44%)
Oct 08, 2007 55.62 56.22 55.44 56.03 5,250,771 +0.70(+1.26%)
Oct 05, 2007 54.43 55.80 54.43 55.34 9,590,921 +1.16(+2.15%)
Oct 04, 2007 54.34 54.41 53.16 54.17 6,250,663 +0.06(+0.10%)
Oct 03, 2007 54.86 54.87 53.77 54.12 6,655,723 -0.74(-1.36%)
Oct 02, 2007 55.09 55.23 54.03 54.86 7,328,996 +0.06(+0.10%)
Oct 01, 2007 54.36 55.14 54.03 54.81 6,467,732 +0.78(+1.44%)
Sep 28, 2007 53.39 54.42 53.35 54.03 7,794,367 +0.66(+1.24%)
Sep 27, 2007 53.06 53.75 52.87 53.37 6,857,646 +0.56(+1.06%)
Sep 26, 2007 52.89 52.89 51.93 52.81 8,749,846 +0.20(+0.38%)
Sep 25, 2007 53.03 53.26 52.33 52.61 9,777,020 -0.93(-1.74%)
Sep 24, 2007 54.17 54.94 53.35 53.54 8,088,338 -0.30(-0.56%)
Sep 21, 2007 53.83 53.98 53.30 53.84 8,637,563 +0.54(+1.02%)
Sep 20, 2007 53.66 53.68 52.78 53.30 6,542,631 -0.37(-0.69%)
Sep 19, 2007 54.08 55.23 53.49 53.67 11,029,414 +0.31(+0.58%)
Sep 18, 2007 51.11 53.71 51.10 53.36 10,795,411 +2.60(+5.12%)
Sep 17, 2007 50.29 51.39 50.29 50.76 6,744,346 +0.37(+0.72%)
Sep 14, 2007 50.28 50.84 49.74 50.40 5,842,521 +0.12(+0.23%)
Sep 13, 2007 50.41 50.56 50.03 50.28 6,774,772 +0.15(+0.30%)
Sep 12, 2007 50.80 50.98 49.94 50.13 8,211,581 -0.77(-1.52%)
Sep 11, 2007 50.80 51.51 50.63 50.90 6,806,549 +0.10(+0.20%)
Sep 10, 2007 50.67 51.30 50.04 50.80 6,905,840 +0.21(+0.41%)
Sep 07, 2007 51.11 51.32 50.36 50.59 9,212,626 -1.59(-3.05%)
Sep 06, 2007 52.04 52.92 51.45 52.18 6,698,112 +0.14(+0.28%)
Sep 05, 2007 52.53 53.01 51.71 52.04 6,787,387 -0.90(-1.70%)
Sep 04, 2007 52.22 53.30 51.99 52.94 6,456,918 +0.74(+1.43%)
Aug 31, 2007 52.12 52.55 51.81 52.20 4,824,783 +0.76(+1.49%)
Aug 30, 2007 51.69 52.15 51.11 51.43 5,196,255 -0.26(-0.51%)
Aug 29, 2007 51.14 51.73 50.53 51.69 6,388,915 +0.61(+1.19%)
Aug 28, 2007 52.34 52.52 51.04 51.09 6,753,709 -1.27(-2.42%)
Aug 27, 2007 52.27 52.97 52.02 52.35 4,552,762 -0.22(-0.42%)
Aug 24, 2007 51.96 52.64 51.53 52.58 5,056,608 +0.79(+1.53%)
Aug 23, 2007 51.87 52.70 51.20 51.78 8,053,934 -0.09(-0.17%)
Aug 22, 2007 51.84 52.52 51.58 51.87 7,601,316 +0.70(+1.37%)
Aug 21, 2007 51.19 51.67 50.49 51.17 6,877,359 +0.16(+0.31%)
Aug 20, 2007 50.27 51.53 49.76 51.01 9,842,198 +0.97(+1.94%)
Aug 17, 2007 51.83 52.15 49.47 50.04 15,621,225 -0.25(-0.49%)
Aug 16, 2007 51.63 51.05 48.63 50.29 23,302,740 -1.34(-2.60%)
Aug 15, 2007 52.70 53.26 51.34 51.63 10,822,080 -1.25(-2.37%)
Aug 14, 2007 53.67 53.88 52.76 52.89 7,535,267 -0.78(-1.45%)
Aug 13, 2007 53.42 54.63 53.60 53.66 5,508,356 +0.24(+0.45%)
Aug 10, 2007 53.51 54.08 52.97 53.42 12,257,682 -0.64(-1.19%)
Aug 09, 2007 55.73 55.44 54.02 54.06 11,812,514 -1.67(-2.99%)
Aug 08, 2007 55.32 56.58 54.90 55.73 9,955,856 +0.32(+0.57%)
Aug 07, 2007 55.80 56.19 54.74 55.41 9,362,598 -0.39(-0.69%)
Aug 06, 2007 54.42 55.88 53.49 55.80 10,210,085 +1.17(+2.14%)
Aug 03, 2007 54.98 55.57 54.45 54.63 11,347,194 -0.94(-1.70%)
Aug 02, 2007 55.28 55.66 54.42 55.57 9,626,446 +0.37(+0.67%)
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.