Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 39.54 39.62 39.11 39.35 10,737,978 -0.03(-0.08%)
Oct 30, 2006 39.65 39.66 39.21 39.38 8,278,901 -0.33(-0.83%)
Oct 27, 2006 40.41 40.41 39.68 39.71 13,940,579 -0.70(-1.73%)
Oct 26, 2006 40.64 40.69 40.26 40.41 16,271,441 +0.29(+0.71%)
Oct 25, 2006 39.69 40.24 39.39 40.13 17,831,932 +0.64(+1.61%)
Oct 24, 2006 39.73 40.05 39.36 39.49 17,970,330 +0.33(+0.84%)
Oct 23, 2006 38.89 39.30 38.34 39.16 34,093,960 +0.92(+2.41%)
Oct 20, 2006 41.14 40.37 38.12 38.24 104,590,832 -6.49(-14.52%)
Oct 19, 2006 44.52 44.82 44.13 44.73 7,619,619 -0.04(-0.09%)
Oct 18, 2006 45.86 45.97 44.53 44.77 10,151,213 -0.53(-1.17%)
Oct 17, 2006 45.16 45.45 44.44 45.30 9,317,737 -0.02(-0.04%)
Oct 16, 2006 44.93 45.53 44.72 45.32 10,315,069 +0.55(+1.23%)
Oct 13, 2006 45.01 45.01 44.51 44.77 5,378,709 -0.11(-0.25%)
Oct 12, 2006 44.53 45.15 44.44 44.88 6,671,815 +0.60(+1.36%)
Oct 11, 2006 44.59 44.60 43.76 44.28 5,315,604 -0.48(-1.07%)
Oct 10, 2006 44.92 44.99 44.39 44.76 7,248,860 +0.10(+0.23%)
Oct 09, 2006 43.94 45.34 43.93 44.66 10,552,830 +0.55(+1.25%)
Oct 06, 2006 43.76 44.14 43.13 44.11 10,164,327 -0.12(-0.28%)
Oct 05, 2006 42.39 44.60 42.32 44.23 18,847,314 +1.75(+4.12%)
Oct 04, 2006 42.20 42.48 41.16 42.48 10,964,322 +0.28(+0.66%)
Oct 03, 2006 42.37 42.59 41.80 42.20 8,687,308 -0.16(-0.38%)
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.