Skip to main content

Caterpillar (NY: CAT )

211.80 +1.82 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.32 52.54 51.21 52.16 8,894,825 +0.80(+1.57%)
Oct 30, 2007 51.63 51.94 51.19 51.36 5,848,576 -0.31(-0.60%)
Oct 29, 2007 52.44 52.68 51.59 51.66 9,215,026 -0.80(-1.52%)
Oct 26, 2007 52.15 52.50 51.56 52.46 6,929,548 +0.26(+0.50%)
Oct 25, 2007 52.60 53.03 51.44 52.20 9,424,902 -0.78(-1.48%)
Oct 24, 2007 51.73 53.12 51.73 52.98 13,093,311 +0.96(+1.84%)
Oct 23, 2007 51.59 52.15 51.10 52.03 10,228,654 +0.64(+1.25%)
Oct 22, 2007 50.79 51.81 50.08 51.38 14,719,496 -0.05(-0.10%)
Oct 19, 2007 52.16 52.92 50.89 51.43 28,197,724 -2.86(-5.27%)
Oct 18, 2007 53.69 54.35 52.61 54.29 11,142,721 +0.37(+0.69%)
Oct 17, 2007 54.77 55.13 53.31 53.92 10,449,608 -0.43(-0.80%)
Oct 16, 2007 54.88 55.22 54.04 54.35 9,039,729 -0.76(-1.38%)
Oct 15, 2007 56.00 56.00 54.35 55.12 9,350,398 -1.02(-1.82%)
Oct 12, 2007 55.86 56.24 55.13 56.14 6,389,518 +0.60(+1.08%)
Oct 11, 2007 57.00 57.16 54.96 55.54 9,650,029 -1.20(-2.12%)
Oct 10, 2007 57.61 57.61 56.14 56.74 7,356,958 -0.94(-1.64%)
Oct 09, 2007 57.11 57.84 56.68 57.68 7,008,454 +0.82(+1.44%)
Oct 08, 2007 56.44 57.05 56.26 56.86 5,174,067 +0.71(+1.26%)
Oct 05, 2007 55.24 56.63 55.24 56.16 9,450,814 +1.18(+2.15%)
Oct 04, 2007 55.15 55.22 53.95 54.98 6,159,351 +0.06(+0.10%)
Oct 03, 2007 55.68 55.68 54.56 54.92 6,558,494 -0.76(-1.36%)
Oct 02, 2007 55.91 56.05 54.83 55.68 7,221,932 +0.06(+0.10%)
Oct 01, 2007 55.17 55.96 54.83 55.62 6,373,250 +0.79(+1.44%)
Sep 28, 2007 54.18 55.23 54.14 54.83 7,680,505 +0.67(+1.24%)
Sep 27, 2007 53.85 54.55 53.66 54.16 6,757,468 +0.57(+1.06%)
Sep 26, 2007 53.68 53.68 52.70 53.59 8,622,026 +0.20(+0.38%)
Sep 25, 2007 53.82 54.05 53.11 53.39 9,634,194 -0.94(-1.74%)
Sep 24, 2007 54.98 55.75 54.14 54.33 7,970,181 -0.31(-0.56%)
Sep 21, 2007 54.63 54.78 54.09 54.64 8,511,383 +0.55(+1.02%)
Sep 20, 2007 54.46 54.47 53.56 54.09 6,447,054 -0.38(-0.69%)
Sep 19, 2007 54.88 56.05 54.28 54.47 10,868,293 +0.31(+0.58%)
Sep 18, 2007 51.87 54.50 51.86 54.15 10,637,709 +2.64(+5.12%)
Sep 17, 2007 51.03 52.15 51.03 51.52 6,645,823 +0.37(+0.72%)
Sep 14, 2007 51.03 51.59 50.47 51.15 5,757,172 +0.12(+0.23%)
Sep 13, 2007 51.15 51.31 50.77 51.03 6,675,805 +0.15(+0.30%)
Sep 12, 2007 51.55 51.73 50.68 50.87 8,091,624 -0.78(-1.52%)
Sep 11, 2007 51.55 52.28 51.38 51.66 6,707,117 +0.10(+0.20%)
Sep 10, 2007 51.42 52.06 50.78 51.55 6,804,958 +0.21(+0.41%)
Sep 07, 2007 51.87 52.08 51.10 51.34 9,078,045 -1.61(-3.05%)
Sep 06, 2007 52.81 53.70 52.21 52.96 6,600,264 +0.15(+0.28%)
Sep 05, 2007 53.31 53.80 52.47 52.81 6,688,235 -0.92(-1.70%)
Sep 04, 2007 52.99 54.09 52.76 53.73 6,362,593 +0.75(+1.43%)
Aug 31, 2007 52.89 53.33 52.58 52.97 4,754,301 +0.78(+1.49%)
Aug 30, 2007 52.46 52.92 51.87 52.19 5,120,347 -0.27(-0.51%)
Aug 29, 2007 51.89 52.50 51.28 52.46 6,295,584 +0.62(+1.19%)
Aug 28, 2007 53.12 53.30 51.80 51.84 6,655,049 -1.29(-2.42%)
Aug 27, 2007 53.04 53.75 52.79 53.13 4,486,254 -0.22(-0.42%)
Aug 24, 2007 52.73 53.42 52.29 53.35 4,982,740 +0.80(+1.53%)
Aug 23, 2007 52.64 53.48 51.96 52.55 7,936,280 -0.09(-0.17%)
Aug 22, 2007 52.61 53.30 52.35 52.64 7,490,274 +0.71(+1.37%)
Aug 21, 2007 51.95 52.43 51.24 51.93 6,776,893 +0.16(+0.31%)
Aug 20, 2007 51.01 52.29 50.50 51.77 9,698,420 +0.99(+1.94%)
Aug 17, 2007 52.60 52.92 50.20 50.78 15,393,026 -0.25(-0.49%)
Aug 16, 2007 52.40 51.81 49.35 51.03 22,962,326 -1.36(-2.60%)
Aug 15, 2007 53.48 54.05 52.10 52.40 10,663,988 -1.27(-2.37%)
Aug 14, 2007 54.47 54.68 53.54 53.67 7,425,190 -0.79(-1.45%)
Aug 13, 2007 54.21 55.44 54.40 54.46 5,427,888 +0.24(+0.45%)
Aug 10, 2007 54.31 54.88 53.75 54.21 12,078,618 -0.65(-1.18%)
Aug 09, 2007 56.56 56.26 54.82 54.86 11,639,954 -1.69(-2.99%)
Aug 08, 2007 56.14 57.42 55.71 56.56 9,810,418 +0.32(+0.57%)
Aug 07, 2007 56.63 57.02 55.55 56.24 9,225,827 -0.39(-0.69%)
Aug 06, 2007 55.23 56.70 54.28 56.63 10,060,933 +1.19(+2.14%)
Aug 03, 2007 55.79 56.40 55.26 55.44 11,181,432 -0.96(-1.70%)
Aug 02, 2007 56.10 56.49 55.23 56.40 9,485,821 +0.38(+0.67%)
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.