Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 49.04 49.44 48.75 49.11 5,128,142 +0.72(+1.49%)
Aug 30, 2007 48.64 49.06 48.09 48.39 5,522,970 -0.25(-0.51%)
Aug 29, 2007 48.11 48.67 47.54 48.64 6,790,618 +0.57(+1.19%)
Aug 28, 2007 49.24 49.41 48.02 48.07 7,178,350 -1.19(-2.42%)
Aug 27, 2007 49.17 49.83 48.94 49.26 4,839,018 -0.21(-0.42%)
Aug 24, 2007 48.89 49.52 48.48 49.47 5,374,543 +0.75(+1.53%)
Aug 23, 2007 48.80 49.58 48.17 48.72 8,560,327 -0.08(-0.17%)
Aug 22, 2007 48.77 49.41 48.53 48.80 8,079,250 +0.66(+1.37%)
Aug 21, 2007 48.16 48.61 47.51 48.14 7,309,774 +0.15(+0.31%)
Aug 20, 2007 47.29 48.48 46.81 47.99 10,461,027 +0.91(+1.94%)
Aug 17, 2007 48.77 49.06 46.54 47.08 16,603,411 -0.23(-0.49%)
Aug 16, 2007 48.58 48.03 45.75 47.31 24,767,902 -1.26(-2.60%)
Aug 15, 2007 49.58 50.11 48.31 48.58 11,502,520 -1.18(-2.37%)
Aug 14, 2007 50.50 50.69 49.64 49.76 8,009,048 -0.73(-1.45%)
Aug 13, 2007 50.26 51.40 50.43 50.49 5,854,694 +0.23(+0.45%)
Aug 10, 2007 50.35 50.88 49.83 50.26 13,028,385 -0.60(-1.19%)
Aug 09, 2007 52.43 52.16 50.82 50.87 12,555,228 -1.57(-2.99%)
Aug 08, 2007 52.04 53.23 51.65 52.43 10,581,832 +0.30(+0.57%)
Aug 07, 2007 52.50 52.86 51.50 52.14 9,951,273 -0.36(-0.69%)
Aug 06, 2007 51.20 52.57 50.33 52.50 10,852,045 +1.10(+2.14%)
Aug 03, 2007 51.73 52.28 51.23 51.40 12,060,651 -0.89(-1.70%)
Aug 02, 2007 52.01 52.37 51.20 52.28 10,231,710 +0.35(+0.67%)
Aug 01, 2007 50.95 52.03 50.61 51.93 15,783,220 +0.86(+1.69%)
Jul 31, 2007 49.93 51.66 50.47 51.07 17,015,564 +1.14(+2.28%)
Jul 30, 2007 49.90 50.39 49.04 49.93 10,436,028 +0.66(+1.34%)
Jul 27, 2007 51.01 51.84 48.77 49.27 19,211,694 -1.47(-2.90%)
Jul 26, 2007 51.51 52.39 49.78 50.74 18,053,008 -1.43(-2.75%)
Jul 25, 2007 53.16 53.18 51.57 52.17 14,514,238 -0.75(-1.42%)
Jul 24, 2007 53.03 53.39 52.44 52.93 12,764,289 -0.22(-0.41%)
Jul 23, 2007 53.45 53.79 52.75 53.15 15,537,760 -0.78(-1.44%)
Jul 20, 2007 51.69 53.92 50.72 53.92 59,741,128 -2.45(-4.35%)
Jul 19, 2007 56.23 56.39 55.50 56.37 9,653,991 +0.49(+0.87%)
Jul 18, 2007 55.73 56.37 54.98 55.89 10,819,527 -0.16(-0.28%)
Jul 17, 2007 55.90 56.39 55.73 56.04 8,759,978 +0.37(+0.66%)
Jul 16, 2007 55.72 56.06 55.26 55.67 9,307,971 +0.50(+0.90%)
Jul 13, 2007 55.03 55.67 54.88 55.18 9,775,053 +0.67(+1.24%)
Jul 12, 2007 53.78 54.54 53.26 54.50 11,050,377 +1.24(+2.34%)
Jul 11, 2007 52.76 53.52 52.64 53.26 10,258,599 +0.62(+1.17%)
Jul 10, 2007 52.08 53.04 51.85 52.64 15,447,411 +0.90(+1.74%)
Jul 09, 2007 51.36 52.36 51.25 51.74 9,925,949 +0.66(+1.29%)
Jul 06, 2007 50.22 51.29 50.29 51.08 7,300,856 +0.86(+1.70%)
Jul 05, 2007 50.55 50.80 50.01 50.22 6,804,659 -0.32(-0.64%)
Jul 03, 2007 51.12 51.33 50.29 50.55 9,669,312 -1.59(-3.06%)
Jul 02, 2007 50.94 52.41 50.88 52.14 7,509,186 +1.39(+2.75%)
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%)
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.