Indicators

Caterpillar (NY: CAT )

357.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	50.11	50.59	49.69	49.80	3,845,585	-0.41(-0.82%)
Dec 28, 2007	50.11	50.55	50.04	50.22	4,434,231	+0.30(+0.59%)
Dec 27, 2007	50.02	50.70	49.71	49.92	4,863,432	-0.66(-1.30%)
Dec 26, 2007	50.09	50.74	49.73	50.58	5,050,314	+0.68(+1.36%)
Dec 24, 2007	50.11	50.25	49.49	49.90	3,170,295	-0.02(-0.04%)
Dec 21, 2007	49.45	50.35	48.99	49.92	10,685,583	+0.84(+1.71%)
Dec 20, 2007	48.88	49.31	48.53	49.08	4,788,195	+0.46(+0.95%)
Dec 19, 2007	48.68	49.20	48.17	48.62	6,183,072	-0.14(-0.30%)
Dec 18, 2007	49.10	49.40	48.09	48.77	10,747,068	-0.08(-0.15%)
Dec 17, 2007	49.42	49.52	48.67	48.84	13,611,632	-1.53(-3.04%)
Dec 14, 2007	50.48	51.15	50.31	50.37	5,948,633	-0.57(-1.12%)
Dec 13, 2007	50.45	51.14	50.30	50.94	6,859,437	+0.27(+0.54%)
Dec 12, 2007	51.65	52.08	50.22	50.67	9,967,979	+0.07(+0.14%)
Dec 11, 2007	52.75	53.03	50.56	50.60	12,804,101	-1.96(-3.73%)
Dec 10, 2007	51.14	53.00	50.93	52.56	11,028,510	+1.63(+3.21%)
Dec 07, 2007	51.03	51.32	50.59	50.93	5,542,794	-0.10(-0.20%)
Dec 06, 2007	49.89	51.07	49.67	51.03	6,788,283	+1.13(+2.26%)
Dec 05, 2007	49.83	50.13	49.56	49.91	6,436,979	+0.48(+0.97%)
Dec 04, 2007	49.26	49.60	48.94	49.43	7,405,686	-0.03(-0.07%)

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.