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 (%)
Aug 31, 2006 44.98 45.85 44.74 45.71 9,304,950 +0.89(+1.98%)
Aug 30, 2006 44.85 45.28 44.65 44.82 6,171,606 -0.27(-0.60%)
Aug 29, 2006 45.65 45.79 44.85 45.09 7,131,423 -0.43(-0.94%)
Aug 28, 2006 45.56 46.15 45.34 45.51 5,573,824 +0.06(+0.12%)
Aug 25, 2006 45.12 45.78 44.95 45.46 5,754,988 +0.34(+0.75%)
Aug 24, 2006 46.30 46.31 44.60 45.12 12,936,348 -1.18(-2.54%)
Aug 23, 2006 47.36 47.68 46.21 46.30 6,635,401 -0.89(-1.88%)
Aug 22, 2006 47.13 47.60 46.92 47.19 5,354,047 +0.17(+0.37%)
Aug 21, 2006 47.02 47.14 46.58 47.02 5,697,793 -0.04(-0.09%)
Aug 18, 2006 48.05 48.05 46.63 47.06 8,442,391 -0.72(-1.51%)
Aug 17, 2006 47.61 48.25 47.36 47.78 5,426,919 +0.17(+0.36%)
Aug 16, 2006 46.96 47.91 46.61 47.61 9,834,649 +1.17(+2.52%)
Aug 15, 2006 45.78 46.47 45.40 46.44 9,996,506 +1.00(+2.20%)
Aug 14, 2006 46.57 47.26 45.14 45.44 12,083,950 -0.74(-1.60%)
Aug 11, 2006 46.95 47.00 45.57 46.18 10,212,944 -0.89(-1.89%)
Aug 10, 2006 47.36 47.56 46.89 47.06 9,778,181 -0.14(-0.29%)
Aug 09, 2006 49.81 49.84 47.12 47.20 12,074,515 -2.12(-4.30%)
Aug 08, 2006 50.42 50.58 49.10 49.32 6,009,604 -1.09(-2.16%)
Aug 07, 2006 50.38 50.92 49.96 50.41 5,622,454 +0.06(+0.11%)
Aug 04, 2006 50.61 51.03 49.76 50.36 7,541,073 +0.25(+0.51%)
Aug 03, 2006 48.39 50.22 48.17 50.10 7,112,407 +1.36(+2.80%)
Aug 02, 2006 48.17 49.06 48.17 48.74 4,436,907 +0.72(+1.49%)
Aug 01, 2006 48.30 48.52 47.62 48.02 6,552,078 -0.80(-1.64%)
Jul 31, 2006 48.91 49.37 48.53 48.82 4,957,172 -0.23(-0.48%)
Jul 28, 2006 49.12 49.40 48.50 49.06 4,395,100 +0.34(+0.69%)
Jul 27, 2006 48.57 50.03 48.39 48.72 8,829,686 +0.41(+0.84%)
Jul 26, 2006 48.75 48.86 48.08 48.31 5,119,754 -0.37(-0.75%)
Jul 25, 2006 48.57 48.92 47.76 48.68 7,933,449 +0.10(+0.20%)
Jul 24, 2006 47.09 48.61 47.00 48.58 10,357,527 +1.49(+3.17%)
Jul 21, 2006 48.91 48.98 46.22 47.09 20,962,412 -0.50(-1.06%)
Jul 20, 2006 49.17 49.51 47.27 47.59 10,476,270 -1.41(-2.87%)
Jul 19, 2006 47.86 49.45 47.11 48.99 8,066,709 +1.14(+2.38%)
Jul 18, 2006 47.95 48.33 46.89 47.86 7,043,600 +0.19(+0.40%)
Jul 17, 2006 47.66 48.35 47.53 47.66 8,264,856 +0.00(+0.00%)
Jul 14, 2006 48.22 48.42 47.40 47.66 8,066,709 -0.35(-0.73%)
Jul 13, 2006 48.95 48.96 47.98 48.02 7,230,715 -1.11(-2.26%)
Jul 12, 2006 50.30 50.43 49.01 49.12 5,627,535 -1.44(-2.85%)
Jul 11, 2006 50.48 50.71 50.01 50.56 4,935,688 +0.09(+0.18%)
Jul 10, 2006 50.12 51.05 49.94 50.47 3,787,448 +0.48(+0.95%)
Jul 07, 2006 50.56 50.94 49.85 50.00 4,839,445 -0.74(-1.45%)
Jul 06, 2006 50.37 51.14 50.25 50.74 4,609,942 +0.36(+0.71%)
Jul 05, 2006 50.77 50.84 50.21 50.38 7,309,684 -1.13(-2.19%)
Jul 03, 2006 51.61 51.96 51.31 51.51 2,770,146 +0.20(+0.39%)
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%)
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.