Indicators

Caterpillar (NY: CAT )

363.04 +5.43 (+1.52%)

Streaming Delayed Price Updated: 3:34 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	48.73	49.19	48.36	48.64	4,975,242	-0.23(-0.48%)
Jul 28, 2006	48.94	49.22	48.32	48.88	4,411,122	+0.34(+0.69%)
Jul 27, 2006	48.39	49.84	48.21	48.54	8,861,872	+0.41(+0.84%)
Jul 26, 2006	48.58	48.68	47.91	48.14	5,138,417	-0.36(-0.75%)
Jul 25, 2006	48.39	48.75	47.59	48.50	7,962,369	+0.10(+0.20%)
Jul 24, 2006	46.92	48.43	46.82	48.40	10,395,282	+1.49(+3.17%)
Jul 21, 2006	48.73	48.80	46.06	46.91	21,038,824	-0.50(-1.06%)
Jul 20, 2006	48.99	49.33	47.10	47.41	10,514,459	-1.40(-2.87%)
Jul 19, 2006	47.68	49.28	46.93	48.82	8,096,114	+1.13(+2.38%)
Jul 18, 2006	47.77	48.15	46.71	47.68	7,069,275	+0.19(+0.40%)
Jul 17, 2006	47.49	48.18	47.36	47.49	8,294,984	+0.00(+0.00%)
Jul 14, 2006	48.05	48.25	47.22	47.49	8,096,114	-0.35(-0.73%)
Jul 13, 2006	48.77	48.78	47.81	47.84	7,257,073	-1.11(-2.26%)
Jul 12, 2006	50.12	50.24	48.83	48.95	5,648,048	-1.43(-2.85%)
Jul 11, 2006	50.30	50.52	49.82	50.38	4,953,679	+0.09(+0.18%)
Jul 10, 2006	49.93	50.86	49.76	50.29	3,801,254	+0.47(+0.95%)
Jul 07, 2006	50.38	50.75	49.67	49.82	4,857,086	-0.73(-1.45%)
Jul 06, 2006	50.19	50.96	50.07	50.55	4,626,746	+0.36(+0.71%)
Jul 05, 2006	50.59	50.65	50.02	50.19	7,336,329	-1.13(-2.19%)

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.