Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 43.42 44.18 43.19 44.01 8,726,652 +0.58(+1.33%)
Jan 30, 2006 43.12 44.15 42.98 43.43 7,833,928 -0.34(-0.77%)
Jan 27, 2006 42.24 44.31 42.23 43.77 11,707,229 +1.53(+3.62%)
Jan 26, 2006 40.24 42.41 40.38 42.24 15,919,813 +2.01(+4.99%)
Jan 25, 2006 39.86 40.99 39.61 40.23 7,363,343 +0.47(+1.17%)
Jan 24, 2006 39.40 40.09 39.37 39.76 5,078,615 +0.20(+0.51%)
Jan 23, 2006 39.37 39.82 39.06 39.56 4,175,863 +0.17(+0.43%)
Jan 20, 2006 40.51 40.51 39.20 39.39 6,852,334 -1.12(-2.77%)
Jan 19, 2006 40.22 40.83 40.12 40.51 3,665,317 +0.41(+1.03%)
Jan 18, 2006 40.42 40.65 39.99 40.10 5,641,002 -0.71(-1.73%)
Jan 17, 2006 39.98 40.93 39.96 40.81 5,590,241 +0.41(+1.01%)
Jan 13, 2006 40.20 40.50 40.10 40.40 2,988,137 +0.08(+0.19%)
Jan 12, 2006 39.69 40.61 39.61 40.32 8,212,094 +0.57(+1.43%)
Jan 11, 2006 39.45 39.95 39.34 39.75 4,251,619 +0.02(+0.05%)
Jan 10, 2006 39.76 39.88 39.30 39.73 4,918,924 -0.16(-0.41%)
Jan 09, 2006 39.18 39.98 39.18 39.89 6,802,344 +0.71(+1.82%)
Jan 06, 2006 38.41 39.38 38.49 39.18 8,782,659 +0.76(+1.99%)
Jan 05, 2006 38.25 38.80 38.24 38.41 7,082,998 +0.00(+0.00%)
Jan 04, 2006 37.56 38.52 37.30 38.41 7,062,169 +0.95(+2.54%)
Jan 03, 2006 37.51 37.66 36.98 37.46 5,704,878 +0.02(+0.05%)
Dec 30, 2005 37.68 37.66 37.31 37.44 3,159,091 -0.24(-0.64%)
Dec 29, 2005 37.53 38.10 37.51 37.68 2,499,346 +0.19(+0.52%)
Dec 28, 2005 37.62 37.71 37.18 37.49 3,415,830 -0.03(-0.09%)
Dec 27, 2005 37.93 38.49 37.51 37.52 3,306,438 -0.40(-1.06%)
Dec 23, 2005 37.89 38.14 37.75 37.92 2,054,836 +0.04(+0.10%)
Dec 22, 2005 37.20 38.05 37.15 37.88 4,784,538 +0.89(+2.40%)
Dec 21, 2005 37.01 37.42 36.79 37.00 4,435,688 +0.22(+0.60%)
Dec 20, 2005 36.94 37.41 36.67 36.77 5,381,641 -0.06(-0.16%)
Dec 19, 2005 38.01 38.24 36.53 36.83 8,724,646 -1.82(-4.71%)
Dec 16, 2005 38.24 38.73 38.12 38.65 7,878,055 +0.60(+1.58%)
Dec 15, 2005 38.08 38.56 37.99 38.05 3,942,730 -0.03(-0.07%)
Dec 14, 2005 38.06 38.24 37.66 38.08 3,662,539 -0.14(-0.37%)
Dec 13, 2005 37.55 38.51 37.46 38.22 4,120,473 +0.61(+1.62%)
Dec 12, 2005 37.60 37.94 37.59 37.61 2,131,981 -0.04(-0.10%)
Dec 09, 2005 37.33 37.86 37.14 37.65 3,530,621 +0.49(+1.31%)
Dec 08, 2005 37.35 37.71 36.99 37.16 4,341,416 -0.29(-0.76%)
Dec 07, 2005 38.11 38.29 37.27 37.45 4,745,039 -0.66(-1.73%)
Dec 06, 2005 37.75 38.43 37.59 38.11 4,149,479 +0.30(+0.81%)
Dec 05, 2005 38.01 38.33 37.47 37.81 4,924,325 -0.31(-0.82%)
Dec 02, 2005 38.17 38.53 37.85 38.12 3,490,197 -0.12(-0.32%)
Dec 01, 2005 37.59 38.26 37.49 38.24 4,845,019 +0.79(+2.11%)
Nov 30, 2005 37.23 37.59 37.07 37.45 4,166,760 +0.44(+1.19%)
Nov 29, 2005 37.23 37.46 36.90 37.01 5,242,625 -0.23(-0.61%)
Nov 28, 2005 37.58 37.73 37.02 37.23 3,395,772 -0.32(-0.86%)
Nov 25, 2005 37.60 37.90 37.52 37.56 1,258,236 -0.04(-0.10%)
Nov 23, 2005 37.98 37.99 37.50 37.60 4,187,280 -0.49(-1.28%)
Nov 22, 2005 37.40 38.17 37.20 38.08 4,963,360 +0.68(+1.82%)
Nov 21, 2005 37.01 37.47 36.74 37.40 4,112,604 +0.28(+0.75%)
Nov 18, 2005 37.59 37.59 36.86 37.12 6,287,478 -0.12(-0.33%)
Nov 17, 2005 36.77 37.27 36.67 37.25 6,634,168 +0.48(+1.30%)
Nov 16, 2005 36.23 37.11 36.23 36.77 7,063,249 +0.54(+1.48%)
Nov 15, 2005 35.91 36.27 35.89 36.23 6,052,803 +0.30(+0.85%)
Nov 14, 2005 35.52 35.96 35.40 35.93 4,704,307 +0.36(+1.02%)
Nov 11, 2005 35.53 35.64 35.18 35.56 2,888,466 +0.12(+0.33%)
Nov 10, 2005 34.95 35.59 34.88 35.45 4,535,513 +0.38(+1.09%)
Nov 09, 2005 35.17 35.35 34.90 35.06 4,349,748 -0.10(-0.28%)
Nov 08, 2005 35.16 35.45 34.82 35.16 5,557,840 +0.00(+0.00%)
Nov 07, 2005 34.71 35.43 34.61 35.16 4,926,793 +0.45(+1.31%)
Nov 04, 2005 34.84 34.96 34.61 34.71 4,946,388 +0.05(+0.13%)
Nov 03, 2005 35.06 35.33 34.64 34.66 9,560,590 -0.14(-0.39%)
Nov 02, 2005 34.25 35.01 34.23 34.80 6,588,807 +0.63(+1.84%)
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.