Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 54.73 55.79 54.69 55.39 7,602,780 +0.68(+1.24%)
Sep 27, 2007 54.40 55.11 54.20 54.71 6,689,084 +0.57(+1.06%)
Sep 26, 2007 54.23 54.23 53.24 54.14 8,534,774 +0.20(+0.38%)
Sep 25, 2007 54.37 54.60 53.65 53.94 9,536,699 -0.95(-1.74%)
Sep 24, 2007 55.54 56.32 54.70 54.89 7,889,525 -0.31(-0.56%)
Sep 21, 2007 55.19 55.34 54.64 55.20 8,425,250 +0.56(+1.02%)
Sep 20, 2007 55.02 55.03 54.11 54.64 6,381,812 -0.38(-0.69%)
Sep 19, 2007 55.44 56.62 54.84 55.02 10,758,309 +0.32(+0.58%)
Sep 18, 2007 52.40 55.06 52.39 54.71 10,530,058 +2.66(+5.12%)
Sep 17, 2007 51.56 52.69 51.56 52.04 6,578,569 +0.37(+0.72%)
Sep 14, 2007 51.55 52.12 50.99 51.67 5,698,911 +0.12(+0.23%)
Sep 13, 2007 51.68 51.84 51.29 51.55 6,608,247 +0.16(+0.30%)
Sep 12, 2007 52.08 52.26 51.20 51.39 8,009,739 -0.79(-1.52%)
Sep 11, 2007 52.08 52.81 51.91 52.18 6,639,243 +0.11(+0.20%)
Sep 10, 2007 51.94 52.59 51.30 52.08 6,736,093 +0.21(+0.41%)
Sep 07, 2007 52.40 52.61 51.63 51.87 8,986,178 -1.63(-3.05%)
Sep 06, 2007 53.35 54.25 52.74 53.50 6,533,471 +0.15(+0.28%)
Sep 05, 2007 53.85 54.35 53.01 53.35 6,620,552 -0.93(-1.70%)
Sep 04, 2007 53.53 54.64 53.30 54.27 6,298,206 +0.76(+1.43%)
Aug 31, 2007 53.43 53.87 53.12 53.51 4,706,189 +0.78(+1.49%)
Aug 30, 2007 53.00 53.46 52.40 52.73 5,068,530 -0.27(-0.51%)
Aug 29, 2007 52.42 53.04 51.80 53.00 6,231,874 +0.62(+1.19%)
Aug 28, 2007 53.66 53.84 52.33 52.37 6,587,702 -1.30(-2.42%)
Aug 27, 2007 53.58 54.30 53.33 53.67 4,440,854 -0.23(-0.42%)
Aug 24, 2007 53.27 53.96 52.83 53.90 4,932,316 +0.81(+1.53%)
Aug 23, 2007 53.18 54.03 52.49 53.09 7,855,967 -0.09(-0.17%)
Aug 22, 2007 53.14 53.84 52.88 53.18 7,414,475 +0.72(+1.37%)
Aug 21, 2007 52.48 52.97 51.77 52.46 6,708,313 +0.16(+0.31%)
Aug 20, 2007 51.53 52.83 51.01 52.30 9,600,275 +1.00(+1.94%)
Aug 17, 2007 53.14 53.46 50.72 51.30 15,237,253 -0.25(-0.49%)
Aug 16, 2007 52.93 52.34 49.85 51.56 22,729,954 -1.38(-2.60%)
Aug 15, 2007 54.03 54.61 52.64 52.93 10,556,072 -1.29(-2.37%)
Aug 14, 2007 55.02 55.23 54.09 54.22 7,350,049 -0.80(-1.45%)
Aug 13, 2007 54.77 56.00 54.95 55.02 5,372,959 +0.25(+0.45%)
Aug 10, 2007 54.86 55.44 54.30 54.77 11,956,386 -0.66(-1.19%)
Aug 09, 2007 57.13 56.84 55.38 55.43 11,522,161 -1.71(-2.99%)
Aug 08, 2007 56.71 58.00 56.28 57.13 9,711,140 +0.32(+0.57%)
Aug 07, 2007 57.21 57.60 56.12 56.81 9,132,464 -0.40(-0.69%)
Aug 06, 2007 55.79 57.28 54.84 57.21 9,959,119 +1.20(+2.14%)
Aug 03, 2007 56.37 56.97 55.82 56.00 11,068,279 -0.97(-1.70%)
Aug 02, 2007 56.68 57.06 55.79 56.97 9,389,827 +0.38(+0.67%)
Aug 01, 2007 55.52 56.70 55.14 56.59 14,484,548 +0.94(+1.69%)
Jul 31, 2007 54.41 56.29 54.99 55.65 15,615,492 +1.24(+2.28%)
Jul 30, 2007 54.37 54.91 53.44 54.41 9,577,332 +0.72(+1.34%)
Jul 27, 2007 55.58 56.49 53.14 53.69 17,630,922 -1.60(-2.90%)
Jul 26, 2007 56.13 57.09 54.24 55.29 16,567,573 -1.56(-2.75%)
Jul 25, 2007 57.93 57.95 56.19 56.85 13,319,980 -0.82(-1.42%)
Jul 24, 2007 57.78 58.17 57.14 57.67 11,714,021 -0.24(-0.41%)
Jul 23, 2007 58.24 58.61 57.48 57.91 14,259,285 -0.85(-1.44%)
Jul 20, 2007 56.32 58.76 55.27 58.76 54,825,520 -2.67(-4.35%)
Jul 19, 2007 61.27 61.44 60.48 61.43 8,859,643 +0.53(+0.87%)
Jul 18, 2007 60.72 61.43 59.91 60.90 9,929,277 -0.17(-0.28%)
Jul 17, 2007 60.91 61.44 60.73 61.07 8,039,191 +0.40(+0.66%)
Jul 16, 2007 60.72 61.08 60.21 60.67 8,542,094 +0.54(+0.90%)
Jul 13, 2007 59.96 60.67 59.80 60.12 8,970,744 +0.73(+1.24%)
Jul 12, 2007 58.60 59.43 58.03 59.39 10,141,132 +1.36(+2.34%)
Jul 11, 2007 57.49 58.32 57.36 58.03 9,414,503 +0.67(+1.17%)
Jul 10, 2007 56.75 57.80 56.50 57.36 14,176,370 +0.98(+1.74%)
Jul 09, 2007 55.96 57.06 55.85 56.38 9,109,224 +0.72(+1.29%)
Jul 06, 2007 54.73 55.89 54.80 55.66 6,700,128 +0.93(+1.70%)
Jul 05, 2007 55.09 55.36 54.49 54.73 6,244,759 -0.35(-0.64%)
Jul 03, 2007 55.70 55.93 54.80 55.08 8,873,704 -1.74(-3.06%)
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.