Caterpillar (NY: CAT )

162.62 -1.62 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 73.00 73.71 72.39 72.56 2,639,528 -0.60(-0.82%)
Dec 28, 2007 73.01 73.65 72.90 73.16 3,043,562 +0.43(+0.59%)
Dec 27, 2007 72.88 73.87 72.42 72.73 3,338,156 -0.96(-1.30%)
Dec 26, 2007 72.97 73.93 72.45 73.69 3,466,428 +0.99(+1.36%)
Dec 24, 2007 73.00 73.21 72.10 72.70 2,176,023 -0.03(-0.04%)
Dec 21, 2007 72.05 73.36 71.37 72.73 7,334,356 +1.22(+1.71%)
Dec 20, 2007 71.21 71.84 70.71 71.51 3,286,515 +0.67(+0.95%)
Dec 19, 2007 70.92 71.68 70.17 70.84 4,243,929 -0.21(-0.30%)
Dec 18, 2007 71.53 71.97 70.07 71.05 7,376,558 -0.11(-0.15%)
Dec 17, 2007 72.00 72.15 70.91 71.16 9,342,734 -2.23(-3.04%)
Dec 14, 2007 73.54 74.52 73.30 73.39 4,083,015 -0.83(-1.12%)
Dec 13, 2007 73.50 74.51 73.29 74.22 4,708,171 +0.40(+0.54%)
Dec 12, 2007 75.25 75.87 73.16 73.82 6,841,808 +0.10(+0.14%)
Dec 11, 2007 76.85 77.26 73.66 73.72 8,788,462 -2.86(-3.73%)
Dec 10, 2007 74.50 77.22 74.20 76.58 7,569,734 +2.38(+3.21%)
Dec 07, 2007 74.34 74.77 73.71 74.20 3,804,456 -0.15(-0.20%)
Dec 06, 2007 72.68 74.40 72.37 74.35 4,659,333 +1.64(+2.26%)
Dec 05, 2007 72.60 73.03 72.21 72.71 4,418,205 +0.70(+0.97%)
Dec 04, 2007 71.77 72.26 71.30 72.01 5,083,105 -0.05(-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.