Skip to main content

Caterpillar (NY: CAT )

365.53 +0.88 (+0.24%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 44.55 44.82 43.41 44.38 13,870,907 -0.28(-0.62%)
Feb 27, 2007 45.50 45.58 43.75 44.66 15,665,703 -1.67(-3.61%)
Feb 26, 2007 46.51 46.69 46.20 46.33 5,792,454 +0.00(+0.00%)
Feb 23, 2007 46.51 46.61 46.20 46.33 5,483,097 -0.36(-0.77%)
Feb 22, 2007 47.02 47.14 46.38 46.69 7,242,763 -0.30(-0.63%)
Feb 21, 2007 46.56 47.09 46.38 46.99 10,488,464 +0.21(+0.44%)
Feb 20, 2007 46.53 46.84 46.16 46.78 10,109,588 +0.17(+0.35%)
Feb 16, 2007 46.70 46.87 46.36 46.62 6,169,573 +0.03(+0.07%)
Feb 15, 2007 46.84 46.98 46.16 46.58 13,887,601 +1.01(+2.21%)
Feb 14, 2007 44.59 45.80 44.89 45.58 10,906,163 +0.99(+2.21%)
Feb 13, 2007 44.57 44.90 44.30 44.59 7,207,617 +0.09(+0.20%)
Feb 12, 2007 44.60 44.90 44.28 44.50 7,221,464 -0.14(-0.31%)
Feb 09, 2007 45.46 45.46 44.56 44.64 8,094,580 -0.57(-1.26%)
Feb 08, 2007 45.18 45.36 44.68 45.21 6,573,852 -0.01(-0.02%)
Feb 07, 2007 44.71 45.40 44.54 45.22 9,502,807 +0.84(+1.89%)
Feb 06, 2007 44.43 44.74 44.31 44.38 7,073,939 -0.05(-0.11%)
Feb 05, 2007 44.95 44.98 44.30 44.43 7,625,994 -0.52(-1.16%)
Feb 02, 2007 44.78 45.03 44.47 44.95 8,668,265 +0.18(+0.40%)
Feb 01, 2007 44.64 44.95 44.40 44.77 14,912,307 +0.63(+1.44%)
Jan 31, 2007 43.50 44.32 43.39 44.14 13,990,957 +0.82(+1.89%)
Jan 30, 2007 42.81 43.51 42.68 43.32 12,979,751 +0.81(+1.91%)
Jan 29, 2007 42.22 42.91 42.07 42.50 13,948,424 +0.42(+1.00%)
Jan 26, 2007 42.20 42.31 41.68 42.08 18,073,522 +1.01(+2.45%)
Jan 25, 2007 41.23 41.42 40.91 41.08 10,861,387 -0.07(-0.17%)
Jan 24, 2007 41.19 41.42 40.68 41.15 11,634,526 +0.12(+0.29%)
Jan 23, 2007 40.25 41.03 40.07 41.03 12,465,584 +0.96(+2.39%)
Jan 22, 2007 40.90 41.01 39.94 40.07 14,343,703 -0.83(-2.02%)
Jan 19, 2007 41.40 41.47 40.84 40.90 8,073,386 -0.37(-0.89%)
Jan 18, 2007 41.06 41.54 41.06 41.26 10,201,331 -0.01(-0.02%)
Jan 17, 2007 40.89 41.80 40.82 41.27 10,532,448 +0.46(+1.13%)
Jan 16, 2007 41.24 41.28 40.71 40.81 9,932,199 -0.34(-0.84%)
Jan 12, 2007 41.10 41.26 40.78 41.15 9,523,855 -0.18(-0.43%)
Jan 11, 2007 41.43 41.73 41.26 41.33 10,801,435 -0.22(-0.53%)
Jan 10, 2007 41.46 41.60 41.23 41.55 9,907,521 -0.21(-0.49%)
Jan 09, 2007 41.65 41.82 41.33 41.76 5,702,439 +0.23(+0.55%)
Jan 08, 2007 41.39 41.73 41.24 41.53 5,723,632 +0.05(+0.12%)
Jan 05, 2007 41.86 41.97 41.30 41.48 9,097,512 -0.54(-1.28%)
Jan 04, 2007 42.19 42.21 41.57 42.02 5,892,022 -0.11(-0.26%)
Jan 03, 2007 42.51 42.92 41.82 42.13 8,906,767 -0.12(-0.28%)
Dec 29, 2006 42.10 42.47 42.06 42.25 3,431,073 +0.01(+0.03%)
Dec 28, 2006 42.28 42.61 42.21 42.24 3,487,541 -0.11(-0.26%)
Dec 27, 2006 42.02 42.42 41.95 42.35 4,026,531 +0.39(+0.94%)
Dec 26, 2006 41.68 42.11 41.67 41.95 2,806,146 +0.21(+0.51%)
Dec 22, 2006 41.89 41.95 41.57 41.74 4,047,145 -0.15(-0.36%)
Dec 21, 2006 42.13 42.39 41.59 41.89 4,716,491 -0.39(-0.91%)
Dec 20, 2006 42.30 42.63 41.95 42.28 8,137,984 -0.10(-0.24%)
Dec 19, 2006 42.35 42.71 42.13 42.38 6,249,123 -0.28(-0.65%)
Dec 18, 2006 42.83 43.12 42.48 42.66 7,703,656 +0.07(+0.16%)
Dec 15, 2006 43.15 43.22 42.54 42.59 8,366,906 -0.21(-0.48%)
Dec 14, 2006 42.50 43.03 42.37 42.79 7,769,705 +0.43(+1.02%)
Dec 13, 2006 43.04 43.05 42.22 42.36 7,417,830 -0.54(-1.27%)
Dec 12, 2006 43.40 43.61 42.41 42.90 9,723,600 -0.54(-1.25%)
Dec 11, 2006 43.81 43.85 43.17 43.45 6,822,226 -0.23(-0.52%)
Dec 08, 2006 43.40 44.01 43.40 43.67 5,949,796 +0.28(+0.63%)
Dec 07, 2006 43.57 44.05 43.23 43.40 7,828,061 -0.03(-0.08%)
Dec 06, 2006 42.92 43.47 42.74 43.43 8,806,169 +0.62(+1.45%)
Dec 05, 2006 42.37 43.05 42.29 42.81 6,544,820 +0.45(+1.07%)
Dec 04, 2006 42.29 42.57 41.99 42.36 7,186,005 +0.21(+0.49%)
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.