Indicators

Caterpillar (NY: CAT )

354.05 -2.58 (-0.72%)

Streaming Delayed Price Updated: 2:09 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	45.99	46.79	45.74	46.61	8,240,349	+0.61(+1.33%)
Jan 30, 2006	45.66	46.76	45.52	45.99	7,397,374	-0.36(-0.77%)
Jan 27, 2006	44.73	46.93	44.72	46.35	11,054,831	+1.62(+3.62%)
Jan 26, 2006	42.61	44.92	42.76	44.73	15,032,664	+2.13(+4.99%)
Jan 25, 2006	42.21	43.41	41.94	42.60	6,953,013	+0.49(+1.17%)
Jan 24, 2006	41.73	42.46	41.70	42.11	4,795,603	+0.21(+0.51%)
Jan 23, 2006	41.70	42.17	41.36	41.90	3,943,158	+0.18(+0.43%)
Jan 20, 2006	42.91	42.91	41.51	41.72	6,470,481	-1.19(-2.77%)
Jan 19, 2006	42.59	43.24	42.49	42.91	3,461,063	+0.44(+1.03%)
Jan 18, 2006	42.80	43.05	42.35	42.47	5,326,651	-0.75(-1.73%)
Jan 17, 2006	42.34	43.34	42.32	43.21	5,278,719	+0.43(+1.01%)
Jan 13, 2006	42.57	42.89	42.47	42.78	2,821,620	+0.08(+0.19%)
Jan 12, 2006	42.03	43.01	41.94	42.70	7,754,466	+0.60(+1.43%)
Jan 11, 2006	41.78	42.31	41.66	42.10	4,014,693	+0.02(+0.05%)
Jan 10, 2006	42.11	42.23	41.62	42.08	4,644,812	-0.17(-0.41%)
Jan 09, 2006	41.49	42.34	41.49	42.25	6,423,276	+0.76(+1.82%)
Jan 06, 2006	40.68	41.70	40.76	41.49	8,293,235	+0.81(+1.99%)
Jan 05, 2006	40.51	41.09	40.50	40.68	6,688,290	+0.00(+0.00%)
Jan 04, 2006	39.78	40.79	39.50	40.68	6,668,622	+1.01(+2.54%)

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.