Skip to main content

Caterpillar (NY: CAT )

364.44 -0.21 (-0.06%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 50.67 50.92 49.95 50.03 7,578,923 -0.79(-1.55%)
Apr 27, 2007 50.01 51.05 49.94 50.81 9,449,358 +0.52(+1.04%)
Apr 26, 2007 50.32 50.52 50.02 50.29 6,546,437 -0.16(-0.31%)
Apr 25, 2007 50.29 50.63 49.61 50.45 8,426,240 +0.29(+0.58%)
Apr 24, 2007 49.53 50.25 49.48 50.16 9,930,537 +0.66(+1.34%)
Apr 23, 2007 49.74 50.29 49.42 49.50 15,617,959 +0.02(+0.04%)
Apr 20, 2007 49.62 50.17 48.71 49.48 27,602,402 +2.20(+4.66%)
Apr 19, 2007 47.33 47.48 46.90 47.27 10,108,838 -0.52(-1.08%)
Apr 18, 2007 47.13 48.13 47.13 47.79 13,746,241 +1.18(+2.53%)
Apr 17, 2007 46.16 46.68 46.02 46.61 11,495,452 +0.52(+1.14%)
Apr 16, 2007 46.18 46.38 45.79 46.09 7,441,529 +0.08(+0.16%)
Apr 13, 2007 46.12 46.18 45.69 46.01 5,007,672 +0.10(+0.23%)
Apr 12, 2007 45.53 45.98 45.37 45.91 5,832,428 +0.20(+0.44%)
Apr 11, 2007 46.16 46.27 45.50 45.71 5,486,773 -0.41(-0.90%)
Apr 10, 2007 46.29 46.53 45.74 46.12 5,371,010 -0.27(-0.58%)
Apr 09, 2007 46.68 46.97 46.21 46.39 5,488,105 -0.20(-0.43%)
Apr 05, 2007 46.49 46.84 46.43 46.59 5,273,202 +0.10(+0.22%)
Apr 04, 2007 46.32 46.68 46.11 46.49 4,728,395 +0.17(+0.36%)
Apr 03, 2007 46.30 46.64 46.04 46.32 7,353,022 +0.34(+0.73%)
Apr 02, 2007 46.18 46.26 45.48 45.98 7,137,956 -0.19(-0.42%)
Mar 30, 2007 45.95 46.63 45.91 46.18 9,023,333 +0.58(+1.27%)
Mar 29, 2007 45.93 46.09 45.21 45.60 5,447,097 -0.03(-0.08%)
Mar 28, 2007 45.84 45.98 45.29 45.63 6,428,834 -0.44(-0.96%)
Mar 27, 2007 45.68 46.18 45.56 46.07 6,193,380 +0.03(+0.06%)
Mar 26, 2007 46.47 46.65 45.65 46.04 11,098,407 -0.03(-0.06%)
Mar 23, 2007 45.91 46.45 45.88 46.07 5,741,773 +0.23(+0.51%)
Mar 22, 2007 45.89 46.07 45.42 45.84 6,785,075 +0.23(+0.50%)
Mar 21, 2007 44.85 45.78 44.77 45.61 8,512,830 +0.93(+2.08%)
Mar 20, 2007 44.21 44.90 44.10 44.68 6,867,082 +0.48(+1.08%)
Mar 19, 2007 44.54 44.60 44.01 44.21 7,368,332 +0.70(+1.60%)
Mar 16, 2007 43.90 44.16 43.33 43.51 7,568,810 -0.21(-0.47%)
Mar 15, 2007 43.74 44.03 43.52 43.72 6,601,288 -0.12(-0.28%)
Mar 14, 2007 43.54 43.94 43.11 43.84 9,598,034 +0.21(+0.47%)
Mar 13, 2007 44.48 44.54 43.52 43.63 9,137,722 -0.85(-1.90%)
Mar 12, 2007 44.10 44.70 43.83 44.48 7,184,263 +0.12(+0.26%)
Mar 09, 2007 44.41 44.64 44.10 44.36 4,742,476 +0.07(+0.16%)
Mar 08, 2007 44.47 44.77 44.09 44.30 6,105,847 +0.05(+0.11%)
Mar 07, 2007 43.90 44.54 43.83 44.25 7,670,849 +0.42(+0.96%)
Mar 06, 2007 43.79 44.18 43.53 43.83 7,781,609 +0.31(+0.71%)
Mar 05, 2007 43.07 43.95 42.94 43.52 9,745,534 +0.09(+0.21%)
Mar 02, 2007 43.67 44.20 43.36 43.43 8,763,927 -0.59(-1.35%)
Mar 01, 2007 44.02 44.29 43.23 44.02 11,604,571 -0.37(-0.82%)
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%)
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.