Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.69	40.16	39.34	40.08	14,137,482	+0.65(+1.64%)
Nov 27, 2009	39.15	40.04	38.95	39.43	7,560,759	-1.09(-2.69%)
Nov 25, 2009	39.82	40.73	39.43	40.52	9,098,943	+0.71(+1.79%)
Nov 24, 2009	39.89	40.06	39.29	39.81	9,658,819	-0.10(-0.24%)
Nov 23, 2009	40.47	41.07	39.78	39.91	13,805,786	+0.13(+0.33%)
Nov 20, 2009	39.88	39.97	39.15	39.78	12,672,928	-0.45(-1.13%)
Nov 19, 2009	40.30	40.32	39.54	40.23	11,998,422	-0.55(-1.35%)
Nov 18, 2009	41.16	41.28	40.50	40.78	9,653,581	-0.32(-0.78%)
Nov 17, 2009	41.22	41.30	40.53	41.10	10,334,405	-0.36(-0.86%)
Nov 16, 2009	40.84	41.80	40.67	41.46	12,141,406	+1.11(+2.76%)
Nov 13, 2009	40.56	40.67	39.95	40.35	9,389,518	+0.14(+0.36%)
Nov 12, 2009	41.07	41.27	39.93	40.20	11,034,433	-1.02(-2.48%)
Nov 11, 2009	41.70	41.75	40.82	41.22	10,921,174	+0.07(+0.17%)
Nov 10, 2009	41.07	41.41	40.54	41.16	12,926,994	-0.03(-0.07%)
Nov 09, 2009	40.07	41.24	39.97	41.18	17,848,860	+1.65(+4.17%)
Nov 06, 2009	39.38	39.95	38.81	39.54	8,976,912	+0.32(+0.80%)
Nov 05, 2009	38.95	39.87	38.84	39.22	9,971,253	+0.63(+1.64%)
Nov 04, 2009	39.08	39.69	38.51	38.59	12,593,130	-0.16(-0.43%)
Nov 03, 2009	37.74	38.94	37.50	38.75	11,278,565	+0.67(+1.75%)

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.