Skip to main content

Caterpillar (NY: CAT )

364.97 +0.32 (+0.09%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.08 24.54 23.97 24.43 16,080,345 +0.60(+2.52%)
May 28, 2009 23.97 23.97 23.04 23.83 21,946,862 -0.32(-1.31%)
May 27, 2009 24.46 24.52 24.01 24.15 19,622,478 +0.03(+0.14%)
May 26, 2009 23.68 24.69 23.44 24.11 20,021,692 +0.48(+2.01%)
May 22, 2009 24.83 24.87 23.56 23.64 20,749,928 -0.85(-3.46%)
May 21, 2009 25.32 25.50 24.37 24.48 20,479,544 -1.21(-4.72%)
May 20, 2009 26.24 27.07 25.61 25.70 20,041,242 -0.25(-0.98%)
May 19, 2009 26.38 26.52 25.86 25.95 15,298,967 -0.08(-0.29%)
May 18, 2009 25.16 26.05 24.88 26.03 15,985,845 +1.41(+5.71%)
May 15, 2009 24.84 25.45 24.21 24.62 20,340,580 -0.23(-0.91%)
May 14, 2009 24.71 25.34 24.37 24.85 17,499,300 -0.01(-0.03%)
May 13, 2009 25.47 25.51 24.65 24.85 19,476,014 -1.36(-5.20%)
May 12, 2009 26.69 26.87 25.58 26.22 17,303,042 -0.25(-0.96%)
May 11, 2009 26.69 26.92 26.23 26.47 13,770,546 -0.83(-3.05%)
May 08, 2009 26.52 27.50 26.37 27.31 22,582,220 +1.18(+4.54%)
May 07, 2009 27.93 28.22 25.63 26.12 24,637,334 -1.43(-5.20%)
May 06, 2009 27.51 28.00 26.46 27.56 21,419,298 +0.41(+1.50%)
May 05, 2009 26.42 27.27 26.35 27.15 19,756,338 +0.64(+2.42%)
May 04, 2009 26.13 26.81 25.90 26.51 20,902,988 +0.84(+3.27%)
May 01, 2009 24.71 25.98 24.56 25.67 20,489,420 +1.16(+4.72%)
Apr 30, 2009 23.71 25.08 23.66 24.51 29,182,476 +1.30(+5.61%)
Apr 29, 2009 22.85 23.53 22.73 23.21 17,392,138 +0.63(+2.78%)
Apr 28, 2009 22.73 23.11 22.32 22.58 12,310,402 -0.42(-1.83%)
Apr 27, 2009 22.55 23.49 22.52 23.00 14,004,549 -0.17(-0.71%)
Apr 24, 2009 22.49 23.55 22.21 23.17 22,944,822 +0.81(+3.64%)
Apr 23, 2009 22.55 22.55 21.68 22.35 23,644,884 +0.00(+0.00%)
Apr 22, 2009 21.74 24.06 21.63 22.35 43,063,124 +0.75(+3.48%)
Apr 21, 2009 19.96 21.84 19.63 21.60 42,860,916 +0.61(+2.89%)
Apr 20, 2009 21.78 21.78 20.78 21.00 20,843,834 -1.25(-5.61%)
Apr 17, 2009 22.51 22.54 21.50 22.24 21,376,340 -0.29(-1.28%)
Apr 16, 2009 22.39 22.82 21.58 22.53 23,554,068 -0.21(-0.94%)
Apr 15, 2009 22.46 22.87 22.09 22.75 16,294,163 +0.22(+0.98%)
Apr 14, 2009 22.51 23.38 22.33 22.53 16,018,131 -0.32(-1.39%)
Apr 13, 2009 22.22 23.12 21.69 22.84 18,084,652 +0.44(+1.97%)
Apr 09, 2009 21.02 22.53 21.02 22.40 26,380,592 +2.03(+9.98%)
Apr 08, 2009 20.51 20.91 19.89 20.37 18,595,292 +0.08(+0.41%)
Apr 07, 2009 20.94 21.01 20.24 20.29 19,099,152 -1.28(-5.94%)
Apr 06, 2009 21.85 22.04 20.82 21.57 16,065,884 -0.58(-2.61%)
Apr 03, 2009 21.77 22.53 21.30 22.15 19,849,698 +0.42(+1.93%)
Apr 02, 2009 20.87 22.03 20.67 21.73 31,417,524 +1.76(+8.80%)
Apr 01, 2009 18.94 20.34 18.90 19.97 22,221,952 +0.71(+3.68%)
Mar 31, 2009 19.40 19.60 18.90 19.26 19,434,008 -0.56(-2.82%)
Mar 30, 2009 20.21 20.32 18.63 19.82 22,975,650 -1.38(-6.53%)
Mar 26, 2009 20.37 21.34 20.29 21.20 23,459,840 +1.29(+6.47%)
Mar 25, 2009 20.76 21.35 19.08 19.92 30,049,068 -0.34(-1.67%)
Mar 24, 2009 20.35 20.89 19.66 20.25 19,875,710 -0.16(-0.78%)
Mar 23, 2009 19.74 20.43 19.65 20.41 20,995,512 +1.76(+9.46%)
Mar 20, 2009 19.72 19.91 18.41 18.65 24,004,374 -1.08(-5.47%)
Mar 19, 2009 19.27 19.87 19.13 19.73 25,466,144 +0.80(+4.25%)
Mar 18, 2009 18.08 19.24 17.70 18.92 26,098,452 +0.44(+2.39%)
Mar 17, 2009 18.26 18.50 17.68 18.48 20,700,092 +0.28(+1.55%)
Mar 16, 2009 18.65 18.88 18.10 18.20 19,183,522 -0.25(-1.34%)
Mar 13, 2009 18.90 19.02 17.92 18.45 0 -0.17(-0.89%)
Mar 12, 2009 18.06 18.72 17.41 18.61 20,009,008 +0.49(+2.70%)
Mar 11, 2009 18.58 18.69 17.68 18.12 22,907,784 -0.14(-0.75%)
Mar 10, 2009 17.06 18.58 16.90 18.26 32,615,784 +1.78(+10.83%)
Mar 09, 2009 15.76 17.13 15.65 16.48 28,323,328 +0.48(+2.97%)
Mar 06, 2009 16.46 17.16 15.51 16.00 0 -0.18(-1.11%)
Mar 05, 2009 17.02 17.02 15.97 16.18 31,059,236 -1.34(-7.67%)
Mar 04, 2009 16.40 18.18 16.30 17.53 54,078,852 +2.29(+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.