Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.33	19.53	18.83	19.19	19,504,848	-0.56(-2.82%)
Mar 30, 2009	20.14	20.25	18.57	19.75	23,059,402	-1.38(-6.53%)
Mar 26, 2009	20.30	21.26	20.21	21.13	23,545,356	+1.28(+6.47%)
Mar 25, 2009	20.69	21.27	19.01	19.84	30,158,604	-0.34(-1.67%)
Mar 24, 2009	20.28	20.82	19.59	20.18	19,948,162	-0.16(-0.78%)
Mar 23, 2009	19.66	20.35	19.58	20.34	21,072,046	+1.76(+9.46%)
Mar 20, 2009	19.65	19.84	18.35	18.58	24,091,876	-1.08(-5.47%)
Mar 19, 2009	19.20	19.80	19.06	19.66	25,558,974	+0.80(+4.25%)
Mar 18, 2009	18.01	19.17	17.64	18.85	26,193,588	+0.44(+2.39%)
Mar 17, 2009	18.20	18.43	17.62	18.42	20,775,548	+0.28(+1.55%)
Mar 16, 2009	18.58	18.81	18.04	18.13	19,253,452	-0.25(-1.34%)
Mar 13, 2009	18.83	18.95	17.86	18.38	0	-0.16(-0.89%)
Mar 12, 2009	17.99	18.65	17.34	18.55	20,081,946	+0.49(+2.70%)
Mar 11, 2009	18.51	18.62	17.61	18.06	22,991,288	-0.14(-0.75%)
Mar 10, 2009	16.99	18.51	16.84	18.20	32,734,678	+1.78(+10.83%)
Mar 09, 2009	15.70	17.06	15.59	16.42	28,426,574	+0.47(+2.97%)
Mar 06, 2009	16.40	17.10	15.46	15.94	0	-0.18(-1.11%)
Mar 05, 2009	16.95	16.95	15.91	16.12	31,172,456	-1.34(-7.67%)
Mar 04, 2009	16.34	18.11	16.24	17.46	54,275,984	+2.28(+15.01%)

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.