Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 51.63 51.63 50.58 51.31 5,681,100 +0.06(+0.11%)
Jun 29, 2006 50.19 51.45 50.07 51.25 7,367,894 +1.16(+2.32%)
Jun 28, 2006 49.37 50.24 49.19 50.09 4,241,954 +0.73(+1.48%)
Jun 27, 2006 49.32 50.27 49.27 49.36 3,754,351 -0.57(-1.15%)
Jun 26, 2006 49.88 50.26 49.31 49.93 3,659,705 +0.23(+0.47%)
Jun 23, 2006 49.63 50.46 49.01 49.70 4,835,670 -0.10(-0.19%)
Jun 22, 2006 50.01 50.05 49.16 49.79 4,878,058 -0.13(-0.26%)
Jun 21, 2006 48.90 50.60 48.90 49.92 7,987,014 +1.02(+2.08%)
Jun 20, 2006 48.48 49.35 48.36 48.90 7,793,512 +0.72(+1.49%)
Jun 19, 2006 48.91 49.22 47.88 48.19 7,752,431 -0.41(-0.85%)
Jun 16, 2006 48.81 49.17 48.46 48.60 9,960,506 -0.21(-0.42%)
Jun 15, 2006 47.19 48.95 47.19 48.81 12,251,759 +2.32(+4.99%)
Jun 14, 2006 45.43 46.55 45.40 46.49 7,756,786 +0.79(+1.73%)
Jun 13, 2006 45.21 46.50 45.06 45.69 9,098,528 +0.01(+0.02%)
Jun 12, 2006 47.12 47.12 45.51 45.69 9,197,819 -0.83(-1.78%)
Jun 09, 2006 46.77 47.57 46.36 46.51 11,530,299 +0.43(+0.94%)
Jun 08, 2006 45.74 46.53 44.37 46.08 17,271,206 +0.10(+0.22%)
Jun 07, 2006 47.33 47.36 45.75 45.98 14,198,685 -1.20(-2.54%)
Jun 06, 2006 47.70 48.24 46.91 47.17 12,673,167 -0.59(-1.23%)
Jun 05, 2006 50.15 50.16 47.40 47.76 9,963,990 -2.40(-4.78%)
Jun 02, 2006 50.67 50.67 49.69 50.16 5,415,306 -0.33(-0.66%)
Jun 01, 2006 50.09 50.61 49.50 50.49 4,224,679 +0.23(+0.47%)
May 31, 2006 50.00 50.58 49.19 50.25 5,854,279 +0.54(+1.09%)
May 30, 2006 51.27 51.28 49.64 49.71 5,995,523 -1.56(-3.04%)
May 26, 2006 51.15 51.54 50.52 51.27 3,989,079 +0.32(+0.62%)
May 25, 2006 50.78 51.03 49.90 50.95 5,459,581 +0.25(+0.50%)
May 24, 2006 50.56 51.80 49.72 50.69 9,384,209 -0.09(-0.18%)
May 23, 2006 50.78 51.49 50.75 50.78 8,279,518 +0.59(+1.17%)
May 22, 2006 49.60 50.55 49.56 50.20 10,577,158 +0.06(+0.12%)
May 19, 2006 51.66 51.72 49.67 50.14 15,006,082 -1.27(-2.47%)
May 18, 2006 52.42 52.66 51.22 51.40 9,087,495 -0.89(-1.70%)
May 17, 2006 52.62 53.15 51.67 52.29 8,870,767 -0.99(-1.85%)
May 16, 2006 53.71 54.40 53.13 53.28 5,452,758 -0.09(-0.17%)
May 15, 2006 53.60 53.66 52.51 53.37 7,139,553 -0.23(-0.44%)
May 12, 2006 54.59 54.77 53.51 53.60 6,603,030 -1.25(-2.27%)
May 11, 2006 55.78 56.01 54.66 54.85 6,340,430 -0.93(-1.67%)
May 10, 2006 56.07 56.51 55.28 55.78 5,761,955 -0.12(-0.21%)
May 09, 2006 55.11 55.90 55.10 55.90 4,310,180 +0.85(+1.55%)
May 08, 2006 55.10 55.19 54.36 55.04 3,956,127 -0.06(-0.10%)
May 05, 2006 54.82 55.72 54.70 55.10 8,742,298 +0.81(+1.48%)
May 04, 2006 54.08 54.51 53.95 54.29 5,285,095 +0.49(+0.91%)
May 03, 2006 53.70 53.89 52.77 53.80 5,283,498 +0.43(+0.80%)
May 02, 2006 52.23 53.50 52.23 53.37 5,599,518 +1.27(+2.45%)
May 01, 2006 52.49 52.78 51.95 52.10 6,173,928 -0.08(-0.15%)
Apr 28, 2006 52.01 52.42 51.73 52.18 6,408,802 +0.47(+0.91%)
Apr 27, 2006 51.66 52.11 50.87 51.71 8,915,913 -0.61(-1.17%)
Apr 26, 2006 52.40 52.91 52.09 52.32 6,695,934 +0.70(+1.36%)
Apr 25, 2006 52.97 53.24 51.51 51.62 10,940,646 -1.69(-3.17%)
Apr 24, 2006 53.90 54.92 52.86 53.31 16,287,146 -0.34(-0.63%)
Apr 21, 2006 54.73 55.11 53.46 53.64 10,004,200 -0.07(-0.13%)
Apr 20, 2006 54.41 54.64 53.22 53.71 5,589,211 -0.69(-1.27%)
Apr 19, 2006 54.46 55.08 53.97 54.40 6,746,016 +0.04(+0.08%)
Apr 18, 2006 53.08 54.49 52.92 54.36 11,181,036 +1.69(+3.22%)
Apr 17, 2006 53.38 54.28 52.55 52.66 7,925,030 -0.34(-0.64%)
Apr 13, 2006 53.62 53.57 52.64 53.00 6,109,911 -0.62(-1.16%)
Apr 12, 2006 53.04 53.90 52.93 53.62 9,309,159 +0.81(+1.54%)
Apr 11, 2006 52.51 52.86 52.01 52.81 7,730,221 +0.83(+1.60%)
Apr 10, 2006 51.62 52.30 51.61 51.98 5,862,263 +0.37(+0.71%)
Apr 07, 2006 52.08 52.39 51.43 51.61 6,188,154 -0.50(-0.97%)
Apr 06, 2006 52.01 52.41 51.67 52.11 5,340,983 -0.10(-0.20%)
Apr 05, 2006 52.01 52.46 51.39 52.22 6,907,437 +0.34(+0.66%)
Apr 04, 2006 50.92 52.02 50.63 51.87 6,686,208 +1.24(+2.45%)
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.