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 (%)
Nov 30, 2007 49.94 50.50 49.14 49.53 8,208,854 +0.12(+0.25%)
Nov 29, 2007 48.98 49.83 48.74 49.41 7,653,102 +0.37(+0.74%)
Nov 28, 2007 47.86 49.15 47.41 49.04 9,634,162 +1.63(+3.44%)
Nov 27, 2007 46.88 47.83 46.77 47.41 10,304,832 +0.68(+1.46%)
Nov 26, 2007 47.37 48.02 46.67 46.73 6,564,080 -0.55(-1.17%)
Nov 23, 2007 47.21 47.35 46.60 47.28 3,570,736 +0.48(+1.02%)
Nov 21, 2007 46.55 47.35 46.16 46.80 9,161,373 -0.23(-0.50%)
Nov 20, 2007 46.96 47.69 46.27 47.04 10,869,569 +0.06(+0.12%)
Nov 19, 2007 47.81 47.88 46.44 46.98 10,313,152 -0.85(-1.79%)
Nov 16, 2007 48.26 48.39 47.22 47.84 11,090,812 -0.20(-0.42%)
Nov 15, 2007 48.15 48.67 47.73 48.04 11,176,862 -0.12(-0.26%)
Nov 14, 2007 49.35 49.60 48.12 48.16 10,893,429 -0.80(-1.63%)
Nov 13, 2007 48.28 49.12 47.55 48.96 10,514,139 +1.01(+2.11%)
Nov 12, 2007 48.39 48.60 47.86 47.95 11,015,871 -0.56(-1.15%)
Nov 09, 2007 49.56 49.66 47.99 48.50 12,761,010 -1.39(-2.79%)
Nov 08, 2007 50.74 50.86 49.48 49.90 14,008,033 -0.81(-1.59%)
Nov 07, 2007 50.98 51.65 50.70 50.70 6,782,318 -0.91(-1.76%)
Nov 06, 2007 50.67 51.67 50.63 51.61 7,390,590 +0.98(+1.93%)
Nov 05, 2007 50.67 51.06 50.37 50.63 8,680,172 -0.87(-1.69%)
Nov 02, 2007 50.64 51.76 49.99 51.50 8,663,833 +1.00(+1.98%)
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.