Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 51.26 51.43 50.25 50.75 11,592,437 -0.51(-1.00%)
Jun 28, 2007 51.53 51.61 50.98 51.26 7,308,108 -0.27(-0.53%)
Jun 27, 2007 51.86 52.04 50.84 51.53 12,119,184 -0.51(-0.97%)
Jun 26, 2007 52.37 52.59 51.98 52.04 8,544,435 -0.27(-0.51%)
Jun 25, 2007 52.27 52.87 51.95 52.30 6,767,938 -0.13(-0.25%)
Jun 22, 2007 52.80 53.14 52.35 52.43 7,921,565 -0.37(-0.70%)
Jun 21, 2007 52.74 52.91 51.99 52.80 8,117,781 +0.06(+0.11%)
Jun 20, 2007 53.72 53.72 52.67 52.74 6,422,328 -0.72(-1.35%)
Jun 19, 2007 53.05 53.67 52.87 53.46 6,252,300 +0.41(+0.78%)
Jun 18, 2007 52.57 53.23 52.54 53.05 7,017,733 +0.48(+0.91%)
Jun 15, 2007 52.85 52.89 52.50 52.57 9,104,662 +0.25(+0.47%)
Jun 14, 2007 51.51 52.50 51.51 52.32 9,549,790 +0.52(+1.00%)
Jun 13, 2007 50.85 51.83 50.56 51.80 12,284,274 +1.20(+2.37%)
Jun 12, 2007 50.75 51.42 50.57 50.61 7,065,409 -0.43(-0.85%)
Jun 11, 2007 50.89 51.50 50.59 51.04 5,697,553 +0.15(+0.29%)
Jun 08, 2007 50.04 50.93 49.94 50.89 8,126,378 +0.78(+1.57%)
Jun 07, 2007 50.91 51.38 49.97 50.11 9,825,117 -0.89(-1.74%)
Jun 06, 2007 50.63 51.28 50.55 50.99 8,322,468 +0.02(+0.04%)
Jun 05, 2007 50.63 51.12 50.42 50.98 5,370,632 +0.23(+0.46%)
Jun 04, 2007 50.55 50.82 50.24 50.74 4,956,880 +0.10(+0.19%)
Jun 01, 2007 50.93 51.50 50.39 50.64 10,078,295 -0.29(-0.56%)
May 31, 2007 50.87 51.13 50.48 50.93 8,853,200 +0.06(+0.13%)
May 30, 2007 48.62 50.97 48.80 50.87 13,160,294 +1.77(+3.60%)
May 29, 2007 49.19 49.46 48.79 49.10 5,883,789 +0.03(+0.05%)
May 25, 2007 48.85 49.64 48.84 49.07 5,149,283 +0.18(+0.37%)
May 24, 2007 49.28 49.89 48.66 48.89 9,745,112 -0.39(-0.79%)
May 23, 2007 49.23 50.07 49.13 49.28 8,767,782 +0.34(+0.69%)
May 22, 2007 48.51 49.08 48.47 48.94 6,433,900 +0.43(+0.88%)
May 21, 2007 48.45 48.78 48.17 48.51 6,859,277 +0.05(+0.11%)
May 18, 2007 48.51 48.77 48.27 48.46 8,022,162 -0.05(-0.09%)
May 17, 2007 49.23 48.74 47.86 48.51 11,458,050 -0.72(-1.46%)
May 16, 2007 49.58 49.77 48.69 49.23 9,099,147 -0.04(-0.08%)
May 15, 2007 49.32 49.80 49.12 49.26 8,661,927 -0.19(-0.38%)
May 14, 2007 48.53 49.56 48.35 49.45 12,410,082 +0.92(+1.90%)
May 11, 2007 48.03 48.61 47.86 48.53 8,561,689 +0.69(+1.45%)
May 10, 2007 48.29 48.54 47.58 47.84 6,995,084 -0.61(-1.26%)
May 09, 2007 47.57 48.45 47.51 48.45 8,720,213 +0.86(+1.80%)
May 08, 2007 47.10 47.86 46.82 47.59 7,017,888 +0.49(+1.05%)
May 07, 2007 47.38 47.59 46.91 47.10 5,604,417 -0.28(-0.59%)
May 04, 2007 47.67 48.08 47.20 47.38 5,351,782 -0.17(-0.35%)
May 03, 2007 47.51 47.76 47.24 47.55 6,710,699 -0.03(-0.05%)
May 02, 2007 47.51 48.15 47.41 47.57 6,655,287 +0.10(+0.22%)
May 01, 2007 47.05 47.51 46.52 47.47 8,153,914 +0.40(+0.85%)
Apr 30, 2007 47.68 47.91 47.00 47.07 8,055,449 -0.74(-1.55%)
Apr 27, 2007 47.05 48.03 46.99 47.81 10,043,487 +0.49(+1.04%)
Apr 26, 2007 47.35 47.53 47.06 47.31 6,958,045 -0.15(-0.31%)
Apr 25, 2007 47.31 47.63 46.67 47.46 8,956,041 +0.27(+0.58%)
Apr 24, 2007 46.60 47.27 46.56 47.19 10,554,921 +0.62(+1.34%)
Apr 23, 2007 46.79 47.31 46.50 46.57 16,599,940 +0.02(+0.04%)
Apr 20, 2007 46.68 47.20 45.83 46.55 29,337,908 +2.07(+4.66%)
Apr 19, 2007 44.53 44.68 44.12 44.47 10,744,432 -0.49(-1.08%)
Apr 18, 2007 44.34 45.28 44.34 44.96 14,610,538 +1.11(+2.53%)
Apr 17, 2007 43.42 43.92 43.30 43.85 12,218,230 +0.49(+1.14%)
Apr 16, 2007 43.44 43.64 43.08 43.36 7,909,416 +0.07(+0.16%)
Apr 13, 2007 43.39 43.44 42.99 43.29 5,322,531 +0.10(+0.23%)
Apr 12, 2007 42.84 43.26 42.69 43.19 6,199,142 +0.19(+0.44%)
Apr 11, 2007 43.42 43.54 42.81 43.00 5,831,754 -0.39(-0.90%)
Apr 10, 2007 43.55 43.78 43.04 43.39 5,708,713 -0.25(-0.58%)
Apr 09, 2007 43.92 44.20 43.48 43.65 5,833,171 -0.19(-0.43%)
Apr 05, 2007 43.74 44.07 43.68 43.83 5,604,755 +0.10(+0.22%)
Apr 04, 2007 43.58 43.92 43.38 43.74 5,025,693 +0.16(+0.36%)
Apr 03, 2007 43.56 43.88 43.32 43.58 7,815,344 +0.32(+0.73%)
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.