Skip to main content

Caterpillar (NY: CAT )

365.57 +0.92 (+0.25%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 40.15 40.74 39.96 40.47 5,803,908 +0.52(+1.31%)
Sep 29, 2005 39.65 40.12 39.45 39.95 4,475,666 +0.30(+0.76%)
Sep 28, 2005 40.46 41.03 39.27 39.65 5,615,776 -0.81(-1.99%)
Sep 27, 2005 40.23 40.62 39.89 40.45 4,990,559 +0.26(+0.65%)
Sep 26, 2005 40.23 40.33 39.67 40.19 6,796,532 -0.40(-0.98%)
Sep 23, 2005 40.73 40.71 40.06 40.59 4,624,023 +0.63(+1.59%)
Sep 22, 2005 39.96 40.37 39.80 39.96 6,183,799 +0.61(+1.56%)
Sep 21, 2005 39.14 39.67 38.83 39.34 6,130,524 +0.21(+0.53%)
Sep 20, 2005 39.58 39.83 39.05 39.14 5,451,887 -0.11(-0.28%)
Sep 19, 2005 39.75 40.04 39.02 39.25 4,922,913 -0.52(-1.30%)
Sep 16, 2005 39.96 40.07 39.32 39.76 7,073,068 -0.01(-0.03%)
Sep 15, 2005 40.18 40.32 39.51 39.78 3,986,612 -0.39(-0.96%)
Sep 14, 2005 40.92 41.05 40.07 40.16 4,340,374 -0.76(-1.85%)
Sep 13, 2005 40.86 41.25 40.57 40.92 5,362,902 +0.08(+0.19%)
Sep 12, 2005 40.61 40.84 40.47 40.84 3,538,929 +0.30(+0.73%)
Sep 09, 2005 40.47 40.61 40.24 40.55 3,825,336 +0.37(+0.91%)
Sep 08, 2005 40.09 40.80 39.87 40.18 5,777,198 -0.51(-1.25%)
Sep 07, 2005 40.61 40.73 40.29 40.69 7,203,424 +0.39(+0.96%)
Sep 06, 2005 40.31 40.51 39.58 40.31 11,306,893 +0.18(+0.45%)
Sep 02, 2005 39.40 40.51 39.27 40.13 10,164,895 +0.90(+2.30%)
Sep 01, 2005 38.56 39.27 38.44 39.22 9,321,643 +1.00(+2.61%)
Aug 31, 2005 37.28 38.34 37.12 38.23 8,423,375 +1.18(+3.18%)
Aug 30, 2005 36.79 37.14 36.47 37.05 3,968,031 +0.06(+0.15%)
Aug 29, 2005 36.61 37.13 36.55 36.99 3,422,073 +0.14(+0.39%)
Aug 26, 2005 36.85 37.19 36.61 36.85 3,874,255 +0.06(+0.17%)
Aug 25, 2005 36.66 37.23 36.65 36.79 4,047,725 +0.13(+0.36%)
Aug 24, 2005 37.61 37.62 36.52 36.66 5,552,195 -1.02(-2.71%)
Aug 23, 2005 37.79 38.01 37.38 37.67 3,335,265 -0.08(-0.22%)
Aug 22, 2005 37.89 38.23 37.57 37.76 4,630,700 -0.01(-0.02%)
Aug 19, 2005 36.79 37.85 36.61 37.76 5,965,764 +1.15(+3.14%)
Aug 18, 2005 36.75 36.79 36.30 36.61 4,071,097 -0.21(-0.58%)
Aug 17, 2005 36.92 37.10 36.68 36.83 3,274,877 -0.16(-0.43%)
Aug 16, 2005 37.48 37.82 36.93 36.99 7,160,166 -1.08(-2.84%)
Aug 15, 2005 38.03 38.14 37.59 38.07 2,570,546 +0.32(+0.84%)
Aug 12, 2005 38.14 38.14 37.54 37.75 3,552,139 -0.48(-1.26%)
Aug 11, 2005 37.99 38.23 37.77 38.23 4,004,031 +0.34(+0.91%)
Aug 10, 2005 37.63 38.29 37.59 37.89 6,292,091 +0.45(+1.21%)
Aug 09, 2005 37.20 37.48 36.97 37.43 3,284,168 +0.45(+1.23%)
Aug 08, 2005 37.19 37.36 36.86 36.98 2,965,825 +0.05(+0.13%)
Aug 05, 2005 37.20 37.30 36.81 36.93 3,774,528 -0.28(-0.76%)
Aug 04, 2005 37.24 37.36 37.01 37.21 4,155,581 -0.25(-0.68%)
Aug 03, 2005 37.36 37.52 37.19 37.47 4,680,056 -0.05(-0.13%)
Aug 02, 2005 37.23 37.59 37.14 37.52 4,428,343 +0.30(+0.81%)
Aug 01, 2005 37.34 37.51 37.03 37.21 4,342,116 +0.08(+0.20%)
Jul 29, 2005 37.23 37.43 36.75 37.14 7,865,948 -0.37(-0.99%)
Jul 28, 2005 36.51 37.61 36.37 37.51 11,113,100 +1.14(+3.14%)
Jul 27, 2005 35.82 36.37 35.55 36.37 7,854,335 +0.67(+1.87%)
Jul 26, 2005 35.82 35.98 35.55 35.70 4,032,193 -0.02(-0.06%)
Jul 25, 2005 36.20 36.28 35.56 35.72 5,530,130 -0.39(-1.07%)
Jul 22, 2005 36.34 36.40 35.66 36.10 7,430,604 +0.08(+0.21%)
Jul 21, 2005 36.70 36.82 35.86 36.03 12,079,741 -0.62(-1.69%)
Jul 20, 2005 36.57 36.92 35.97 36.65 14,826,370 -0.14(-0.37%)
Jul 19, 2005 36.08 36.80 36.00 36.79 20,007,238 +1.78(+5.08%)
Jul 18, 2005 34.96 35.41 34.93 35.01 6,016,136 +0.10(+0.30%)
Jul 15, 2005 35.13 35.13 34.60 34.91 7,446,427 -0.23(-0.65%)
Jul 14, 2005 34.58 35.20 34.10 35.13 10,210,912 +17.94(+104.33%)
Jul 13, 2005 17.04 17.20 16.98 17.19 22,795,530 +0.15(+0.89%)
Jul 12, 2005 17.22 17.22 16.95 17.04 11,045,164 -0.17(-1.01%)
Jul 11, 2005 17.12 17.25 17.02 17.22 6,773,597 +0.22(+1.29%)
Jul 08, 2005 16.83 17.12 16.75 17.00 8,437,746 +0.23(+1.39%)
Jul 07, 2005 16.41 16.79 16.36 16.77 8,142,774 +0.35(+2.15%)
Jul 06, 2005 16.46 16.55 16.34 16.41 7,375,152 -0.15(-0.90%)
Jul 05, 2005 16.51 16.62 16.43 16.56 6,400,818 +0.04(+0.25%)
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.