Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.53 38.24 36.98 37.15 19,636,630 +0.27(+0.73%)
Jan 28, 2010 38.27 38.27 36.41 36.88 21,971,332 -1.12(-2.96%)
Jan 27, 2010 39.71 38.28 36.29 38.00 47,874,616 -1.71(-4.32%)
Jan 26, 2010 39.10 40.49 38.82 39.71 21,402,180 +0.50(+1.29%)
Jan 25, 2010 39.22 39.95 38.99 39.21 13,750,207 +0.63(+1.64%)
Jan 22, 2010 40.23 40.91 38.41 38.57 20,761,982 -1.85(-4.57%)
Jan 21, 2010 42.31 42.59 40.32 40.42 19,513,298 -2.07(-4.87%)
Jan 20, 2010 42.78 42.97 42.17 42.49 9,779,054 -0.83(-1.92%)
Jan 19, 2010 42.49 43.52 42.20 43.32 11,330,282 +0.58(+1.35%)
Jan 15, 2010 43.69 42.75 42.75 42.75 13,215,505 -1.02(-2.34%)
Jan 14, 2010 43.86 44.38 43.61 43.77 8,813,000 -0.25(-0.56%)
Jan 13, 2010 43.86 44.34 43.35 44.02 11,892,065 +0.06(+0.14%)
Jan 12, 2010 44.50 44.61 43.21 43.96 19,202,752 -1.33(-2.95%)
Jan 11, 2010 43.05 45.50 43.00 45.29 31,048,650 +2.68(+6.28%)
Jan 08, 2010 41.84 42.64 41.84 42.61 9,418,200 +0.47(+1.12%)
Jan 07, 2010 41.88 42.31 41.42 42.14 7,692,585 +0.17(+0.40%)
Jan 06, 2010 41.80 42.33 41.70 41.97 6,681,507 +0.13(+0.30%)
Jan 05, 2010 41.35 41.98 41.12 41.84 8,066,940 +0.49(+1.20%)
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.