Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 54.05 54.34 53.35 53.91 5,418,700 -0.54(-0.99%)
Jul 28, 2005 53.00 54.60 52.80 54.45 7,655,600 +1.66(+3.14%)
Jul 27, 2005 52.00 52.79 51.61 52.79 5,410,700 +0.97(+1.87%)
Jul 26, 2005 52.00 52.23 51.61 51.82 2,777,700 -0.03(-0.06%)
Jul 25, 2005 52.55 52.67 51.62 51.85 3,809,600 -0.56(-1.07%)
Jul 22, 2005 52.75 52.84 51.76 52.41 5,118,800 +0.11(+0.21%)
Jul 21, 2005 53.27 53.45 52.05 52.30 8,321,500 -0.90(-1.69%)
Jul 20, 2005 53.09 53.60 52.22 53.20 10,213,600 -0.20(-0.37%)
Jul 19, 2005 52.37 53.42 52.26 53.40 13,782,600 +2.58(+5.08%)
Jul 18, 2005 50.75 51.40 50.71 50.82 4,144,400 +0.15(+0.30%)
Jul 15, 2005 51.00 51.00 50.22 50.67 5,129,700 -0.33(-0.65%)
Jul 14, 2005 50.20 51.10 49.50 51.00 7,034,100 +1.08(+2.16%)
Jul 13, 2005 49.48 49.93 49.31 49.92 7,851,700 +0.44(+0.89%)
Jul 12, 2005 49.98 49.99 49.20 49.48 3,804,400 -0.51(-1.01%)
Jul 11, 2005 49.72 50.08 49.40 49.98 2,333,100 +0.63(+1.29%)
Jul 08, 2005 48.88 49.72 48.62 49.35 2,906,300 +0.68(+1.39%)
Jul 07, 2005 47.66 48.76 47.50 48.67 2,804,700 +1.02(+2.15%)
Jul 06, 2005 47.80 48.04 47.42 47.65 2,540,300 -0.44(-0.90%)
Jul 05, 2005 47.92 48.25 47.69 48.09 2,204,700 +0.12(+0.25%)
Jul 01, 2005 47.88 48.05 47.76 47.97 2,125,200 +0.31(+0.65%)
Jun 30, 2005 48.15 48.52 47.64 47.66 3,356,100 -0.66(-1.38%)
Jun 29, 2005 48.90 49.27 48.25 48.32 3,046,000 -0.58(-1.19%)
Jun 28, 2005 48.62 48.99 48.52 48.90 2,704,800 +0.44(+0.91%)
Jun 27, 2005 48.43 49.00 48.01 48.46 1,864,600 +0.03(+0.06%)
Jun 24, 2005 49.23 49.32 48.20 48.43 3,506,500 -0.80(-1.64%)
Jun 23, 2005 50.00 50.25 49.17 49.23 2,969,100 -1.05(-2.09%)
Jun 22, 2005 51.00 51.12 50.25 50.28 2,197,000 -0.82(-1.59%)
Jun 21, 2005 50.60 51.49 50.57 51.10 3,407,600 +0.70(+1.39%)
Jun 20, 2005 50.00 50.67 49.74 50.40 2,120,300 +0.30(+0.60%)
Jun 17, 2005 49.50 50.42 49.25 50.10 3,786,400 +0.95(+1.92%)
Jun 16, 2005 49.45 49.53 48.91 49.16 2,077,300 -0.13(-0.27%)
Jun 15, 2005 49.29 49.48 48.69 49.29 1,653,300 +0.01(+0.01%)
Jun 14, 2005 48.80 49.45 48.64 49.28 1,903,900 +0.49(+1.01%)
Jun 13, 2005 48.52 49.52 48.33 48.79 2,084,200 +0.28(+0.58%)
Jun 10, 2005 48.92 49.02 48.12 48.51 2,473,800 -0.22(-0.44%)
Jun 09, 2005 48.48 49.29 48.40 48.73 2,685,000 +0.44(+0.90%)
Jun 08, 2005 47.84 48.45 47.75 48.29 3,934,400 +1.02(+2.17%)
Jun 07, 2005 47.11 47.95 47.04 47.27 1,642,100 +0.19(+0.40%)
Jun 06, 2005 47.08 47.46 46.91 47.08 1,210,000 +0.09(+0.19%)
Jun 03, 2005 47.52 47.80 46.88 46.98 1,635,200 -0.61(-1.27%)
Jun 02, 2005 47.74 48.00 47.45 47.59 1,359,500 -0.14(-0.30%)
Jun 01, 2005 46.98 48.27 46.90 47.73 2,499,600 +0.68(+1.45%)
May 31, 2005 47.16 47.48 46.77 47.05 1,773,200 -0.10(-0.21%)
May 27, 2005 47.20 47.28 46.80 47.16 892,700 -0.06(-0.13%)
May 26, 2005 46.36 47.23 46.36 47.22 1,315,400 +0.98(+2.12%)
May 25, 2005 46.65 46.71 46.06 46.23 1,696,600 -0.68(-1.45%)
May 24, 2005 47.00 47.02 46.58 46.91 1,100,900 -0.11(-0.22%)
May 23, 2005 46.77 47.37 46.77 47.02 1,361,800 +0.21(+0.44%)
May 20, 2005 46.92 46.92 46.35 46.81 1,316,700 +0.06(+0.14%)
May 19, 2005 46.74 46.90 46.40 46.75 1,381,200 -0.01(-0.02%)
May 18, 2005 46.00 47.00 46.00 46.76 2,492,500 +0.78(+1.70%)
May 17, 2005 45.31 46.03 45.05 45.98 2,301,900 +0.79(+1.75%)
May 16, 2005 44.51 45.27 44.35 45.19 1,890,600 +0.69(+1.55%)
May 13, 2005 44.50 45.11 44.27 44.50 3,094,400 +0.06(+0.14%)
May 12, 2005 45.48 45.65 44.40 44.44 3,669,600 -1.01(-2.22%)
May 11, 2005 44.90 45.56 44.55 45.45 2,291,200 +0.62(+1.39%)
May 10, 2005 45.05 45.05 44.67 44.83 2,047,800 -0.31(-0.70%)
May 09, 2005 45.08 45.35 44.98 45.14 1,504,700 +0.06(+0.13%)
May 06, 2005 45.33 45.63 45.02 45.08 2,320,800 +0.16(+0.35%)
May 05, 2005 44.71 45.13 44.65 44.92 2,267,300 +0.21(+0.48%)
May 04, 2005 43.91 44.84 43.91 44.71 1,949,500 +0.92(+2.10%)
May 03, 2005 44.20 44.33 43.61 43.79 2,559,400 -0.41(-0.93%)
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.