Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	45.99	46.03	45.13	45.16	6,235,479	-0.54(-1.19%)
Sep 28, 2006	45.05	45.71	44.73	45.71	8,560,727	+0.62(+1.39%)
Sep 27, 2006	45.23	45.88	44.71	45.08	7,332,396	-0.15(-0.33%)
Sep 26, 2006	44.18	45.68	44.13	45.23	11,105,386	+1.08(+2.44%)
Sep 25, 2006	43.22	44.55	43.08	44.15	11,188,722	+1.07(+2.49%)
Sep 22, 2006	44.30	44.39	42.62	43.08	16,220,638	-1.21(-2.74%)
Sep 21, 2006	45.55	45.57	44.09	44.30	13,045,132	-0.92(-2.03%)
Sep 20, 2006	45.95	46.16	45.20	45.22	7,143,870	-0.47(-1.02%)
Sep 19, 2006	46.36	46.40	45.23	45.69	5,824,482	-0.30(-0.64%)
Sep 18, 2006	45.31	46.40	44.96	45.98	8,267,157	+1.07(+2.38%)
Sep 15, 2006	45.51	45.51	44.81	44.91	9,337,412	-0.05(-0.12%)
Sep 14, 2006	45.53	45.76	44.92	44.96	5,097,478	-0.56(-1.24%)
Sep 13, 2006	44.72	46.08	44.71	45.53	10,391,786	+0.81(+1.81%)
Sep 12, 2006	45.13	45.33	44.34	44.72	17,600,344	-0.25(-0.55%)
Sep 11, 2006	45.99	45.99	44.85	44.96	11,499,921	-1.24(-2.69%)
Sep 08, 2006	46.74	46.81	46.17	46.21	6,283,703	-0.30(-0.65%)
Sep 07, 2006	46.98	47.12	46.47	46.51	7,570,602	-0.94(-1.98%)
Sep 06, 2006	47.37	48.32	47.37	47.45	8,143,173	-0.38(-0.79%)
Sep 05, 2006	47.26	47.96	46.65	47.83	12,390,974	+1.65(+3.58%)

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.