Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 39.49 39.70 38.91 39.57 8,807,172 +0.18(+0.46%)
Feb 25, 2010 38.38 39.55 37.60 39.39 14,368,251 -0.10(-0.26%)
Feb 24, 2010 39.31 39.85 39.16 39.49 8,376,926 +0.19(+0.49%)
Feb 23, 2010 40.15 40.49 38.99 39.30 14,866,303 -0.95(-2.36%)
Feb 22, 2010 40.73 40.90 40.23 40.25 10,084,944 -0.15(-0.38%)
Feb 19, 2010 39.94 40.56 39.75 40.40 11,547,944 +0.30(+0.75%)
Feb 18, 2010 39.64 40.26 39.43 40.10 9,867,593 +0.22(+0.55%)
Feb 17, 2010 40.26 40.47 39.69 39.88 12,187,055 +0.26(+0.67%)
Feb 16, 2010 39.37 39.70 38.97 39.62 10,617,644 +0.64(+1.64%)
Feb 12, 2010 38.21 38.98 38.98 38.98 19,388,800 +0.03(+0.09%)
Feb 11, 2010 36.83 39.03 36.53 38.94 23,653,368 +2.48(+6.81%)
Feb 10, 2010 37.21 37.49 36.38 36.46 12,372,660 -0.67(-1.79%)
Feb 09, 2010 36.55 37.63 36.45 37.13 22,344,070 +1.75(+4.96%)
Feb 08, 2010 35.82 36.17 35.03 35.37 12,498,394 -0.52(-1.45%)
Feb 05, 2010 35.52 36.05 35.16 35.89 23,053,576 +0.24(+0.68%)
Feb 04, 2010 36.62 36.66 35.64 35.65 16,783,702 -1.64(-4.41%)
Feb 03, 2010 36.90 37.45 36.83 37.29 9,142,028 +0.15(+0.41%)
Feb 02, 2010 37.09 37.26 36.53 37.14 11,051,902 +0.38(+1.03%)
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.