Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 42.10 42.47 42.06 42.25 3,431,073 +0.01(+0.03%)
Dec 28, 2006 42.28 42.61 42.21 42.24 3,487,541 -0.11(-0.26%)
Dec 27, 2006 42.02 42.42 41.95 42.35 4,026,531 +0.39(+0.94%)
Dec 26, 2006 41.68 42.11 41.67 41.95 2,806,146 +0.21(+0.51%)
Dec 22, 2006 41.89 41.95 41.57 41.74 4,047,145 -0.15(-0.36%)
Dec 21, 2006 42.13 42.39 41.59 41.89 4,716,491 -0.39(-0.91%)
Dec 20, 2006 42.30 42.63 41.95 42.28 8,137,984 -0.10(-0.24%)
Dec 19, 2006 42.35 42.71 42.13 42.38 6,249,123 -0.28(-0.65%)
Dec 18, 2006 42.83 43.12 42.48 42.66 7,703,656 +0.07(+0.16%)
Dec 15, 2006 43.15 43.22 42.54 42.59 8,366,906 -0.21(-0.48%)
Dec 14, 2006 42.50 43.03 42.37 42.79 7,769,705 +0.43(+1.02%)
Dec 13, 2006 43.04 43.05 42.22 42.36 7,417,830 -0.54(-1.27%)
Dec 12, 2006 43.40 43.61 42.41 42.90 9,723,600 -0.54(-1.25%)
Dec 11, 2006 43.81 43.85 43.17 43.45 6,822,226 -0.23(-0.52%)
Dec 08, 2006 43.40 44.01 43.40 43.67 5,949,796 +0.28(+0.63%)
Dec 07, 2006 43.57 44.05 43.23 43.40 7,828,061 -0.03(-0.08%)
Dec 06, 2006 42.92 43.47 42.74 43.43 8,806,169 +0.62(+1.45%)
Dec 05, 2006 42.37 43.05 42.29 42.81 6,544,820 +0.45(+1.07%)
Dec 04, 2006 42.29 42.57 41.99 42.36 7,186,005 +0.21(+0.49%)
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.