Caterpillar (NY: CAT )

233.62 -2.08 (-0.88%)
Streaming Delayed Price Updated: 12:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 54.73 55.79 54.69 55.39 7,602,780 +0.68(+1.24%)
Sep 27, 2007 54.40 55.11 54.20 54.71 6,689,084 +0.57(+1.06%)
Sep 26, 2007 54.23 54.23 53.24 54.14 8,534,774 +0.20(+0.38%)
Sep 25, 2007 54.37 54.60 53.65 53.94 9,536,699 -0.95(-1.74%)
Sep 24, 2007 55.54 56.32 54.70 54.89 7,889,525 -0.31(-0.56%)
Sep 21, 2007 55.19 55.34 54.64 55.20 8,425,250 +0.56(+1.02%)
Sep 20, 2007 55.02 55.03 54.11 54.64 6,381,812 -0.38(-0.69%)
Sep 19, 2007 55.44 56.62 54.84 55.02 10,758,309 +0.32(+0.58%)
Sep 18, 2007 52.40 55.06 52.39 54.71 10,530,058 +2.66(+5.12%)
Sep 17, 2007 51.56 52.69 51.56 52.04 6,578,569 +0.37(+0.72%)
Sep 14, 2007 51.55 52.12 50.99 51.67 5,698,911 +0.12(+0.23%)
Sep 13, 2007 51.68 51.84 51.29 51.55 6,608,247 +0.16(+0.30%)
Sep 12, 2007 52.08 52.26 51.20 51.39 8,009,739 -0.79(-1.52%)
Sep 11, 2007 52.08 52.81 51.91 52.18 6,639,243 +0.11(+0.20%)
Sep 10, 2007 51.94 52.59 51.30 52.08 6,736,093 +0.21(+0.41%)
Sep 07, 2007 52.40 52.61 51.63 51.87 8,986,178 -1.63(-3.05%)
Sep 06, 2007 53.35 54.25 52.74 53.50 6,533,471 +0.15(+0.28%)
Sep 05, 2007 53.85 54.35 53.01 53.35 6,620,552 -0.93(-1.70%)
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.