Skip to main content

Caterpillar (NY: CAT )

365.80 +1.15 (+0.32%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.36 17.38 16.19 16.95 0 +0.26(+1.57%)
Feb 26, 2009 17.50 17.72 16.64 16.69 20,758,668 -0.55(-3.20%)
Feb 25, 2009 17.94 17.95 16.78 17.24 25,747,072 -0.70(-3.88%)
Feb 24, 2009 17.39 18.13 16.82 17.94 32,448,070 +0.63(+3.66%)
Feb 23, 2009 18.78 18.78 17.26 17.30 23,653,972 -1.06(-5.78%)
Feb 20, 2009 18.01 18.79 17.92 18.37 28,648,816 -0.25(-1.33%)
Feb 19, 2009 19.94 19.96 18.50 18.61 25,893,900 -0.98(-4.99%)
Feb 18, 2009 20.09 20.13 19.13 19.59 25,931,522 -0.37(-1.86%)
Feb 17, 2009 20.87 21.01 19.65 19.96 32,214,804 -1.35(-6.33%)
Feb 13, 2009 21.64 21.93 21.25 21.31 14,790,252 -0.06(-0.26%)
Feb 12, 2009 21.18 21.42 20.69 21.37 19,832,068 -0.08(-0.35%)
Feb 11, 2009 21.60 22.00 21.11 21.44 15,307,545 +0.14(+0.68%)
Feb 10, 2009 22.64 22.95 21.09 21.30 24,976,210 -1.24(-5.50%)
Feb 09, 2009 23.06 23.15 22.32 22.54 13,158,404 -0.39(-1.68%)
Feb 06, 2009 22.31 23.32 22.19 22.93 24,692,290 +1.15(+5.28%)
Feb 05, 2009 20.91 22.11 20.80 21.78 25,829,234 +0.70(+3.30%)
Feb 04, 2009 20.97 21.75 20.80 21.08 25,283,960 +0.42(+2.03%)
Feb 03, 2009 20.54 21.38 20.54 20.66 27,408,642 -0.21(-0.99%)
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.