Caterpillar (NY: CAT )

179.34 +8.11 (+4.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 79.09 79.35 77.53 78.30 7,513,400 -0.79(-1.00%)
Jun 28, 2007 79.51 79.63 78.65 79.09 4,736,600 -0.42(-0.53%)
Jun 27, 2007 80.02 80.29 78.44 79.51 7,854,800 -0.78(-0.97%)
Jun 26, 2007 80.80 81.14 80.20 80.29 5,537,900 -0.41(-0.51%)
Jun 25, 2007 80.65 81.58 80.15 80.70 4,386,500 -0.20(-0.25%)
Jun 22, 2007 81.47 81.99 80.77 80.90 5,134,200 -0.57(-0.70%)
Jun 21, 2007 81.38 81.63 80.22 81.47 5,261,373 +0.09(+0.11%)
Jun 20, 2007 82.88 82.89 81.26 81.38 4,162,500 -1.11(-1.35%)
Jun 19, 2007 81.85 82.80 81.58 82.49 4,052,300 +0.64(+0.78%)
Jun 18, 2007 81.11 82.13 81.06 81.85 4,548,400 +0.74(+0.91%)
Jun 15, 2007 81.55 81.60 81.00 81.11 5,901,000 +0.38(+0.47%)
Jun 14, 2007 79.48 81.00 79.48 80.73 6,189,500 +0.80(+1.00%)
Jun 13, 2007 78.46 79.97 78.01 79.93 7,961,800 +1.85(+2.37%)
Jun 12, 2007 78.30 79.33 78.02 78.08 4,579,300 -0.67(-0.85%)
Jun 11, 2007 78.52 79.46 78.06 78.75 3,692,752 +0.23(+0.29%)
Jun 08, 2007 77.20 78.58 77.05 78.52 5,266,945 +1.21(+1.57%)
Jun 07, 2007 78.55 79.28 77.10 77.31 6,367,948 -1.37(-1.74%)
Jun 06, 2007 78.12 79.12 78.00 78.68 5,394,037 +0.03(+0.04%)
Jun 05, 2007 78.12 78.88 77.80 78.65 3,480,865 +0.36(+0.46%)
Jun 04, 2007 77.99 78.41 77.51 78.29 3,212,700 +0.15(+0.19%)
Jun 01, 2007 78.58 79.46 77.74 78.14 6,532,040 -0.44(-0.56%)
May 31, 2007 78.48 78.89 77.88 78.58 5,738,020 +0.10(+0.13%)
May 30, 2007 75.02 78.64 75.30 78.48 8,529,574 +2.73(+3.60%)
May 29, 2007 75.90 76.31 75.28 75.75 3,813,457 +0.04(+0.05%)
May 25, 2007 75.37 76.59 75.35 75.71 3,337,402 +0.28(+0.37%)
May 24, 2007 76.03 76.98 75.08 75.43 6,316,094 -0.60(-0.79%)
May 23, 2007 75.95 77.25 75.81 76.03 5,682,658 +0.52(+0.69%)
May 22, 2007 74.85 75.73 74.78 75.51 4,170,000 +0.66(+0.88%)
May 21, 2007 74.76 75.26 74.32 74.85 4,445,700 +0.08(+0.11%)
May 18, 2007 74.84 75.25 74.47 74.77 5,199,400 -0.07(-0.09%)
May 17, 2007 75.95 75.20 73.85 74.84 7,426,300 -1.11(-1.46%)
May 16, 2007 76.50 76.79 75.13 75.95 5,897,425 -0.06(-0.08%)
May 15, 2007 76.10 76.84 75.79 76.01 5,614,050 -0.29(-0.38%)
May 14, 2007 74.88 76.46 74.60 76.30 8,043,340 +1.42(+1.90%)
May 11, 2007 74.10 75.00 73.85 74.88 5,549,083 +1.07(+1.45%)
May 10, 2007 74.51 74.90 73.41 73.81 4,533,720 -0.94(-1.26%)
May 09, 2007 73.40 74.76 73.30 74.75 5,651,827 +1.32(+1.80%)
May 08, 2007 72.67 73.85 72.24 73.43 4,548,500 +0.76(+1.05%)
May 07, 2007 73.10 73.42 72.38 72.67 3,632,388 -0.43(-0.59%)
May 04, 2007 73.55 74.18 72.83 73.10 3,468,648 -0.26(-0.35%)
May 03, 2007 73.31 73.69 72.89 73.36 4,349,402 -0.04(-0.05%)
May 02, 2007 73.31 74.29 73.15 73.40 4,313,488 +0.16(+0.22%)
May 01, 2007 72.60 73.31 71.78 73.24 5,284,792 +0.62(+0.85%)
Apr 30, 2007 73.56 73.92 72.51 72.62 5,220,974 -1.14(-1.55%)
Apr 27, 2007 72.60 74.10 72.50 73.76 6,509,480 +0.76(+1.04%)
Apr 26, 2007 73.05 73.34 72.61 73.00 4,509,714 -0.23(-0.31%)
Apr 25, 2007 73.00 73.49 72.01 73.23 5,804,674 +0.42(+0.58%)
Apr 24, 2007 71.90 72.94 71.83 72.81 6,840,955 +0.96(+1.34%)
Apr 23, 2007 72.20 73.00 71.74 71.85 10,758,910 +0.03(+0.04%)
Apr 20, 2007 72.03 72.83 70.71 71.82 19,014,762 +3.20(+4.66%)
Apr 19, 2007 68.70 68.93 68.08 68.62 6,963,783 -0.75(-1.08%)
Apr 18, 2007 68.41 69.86 68.41 69.37 9,469,520 +1.71(+2.53%)
Apr 17, 2007 67.00 67.76 66.80 67.66 7,918,995 +0.76(+1.14%)
Apr 16, 2007 67.03 67.33 66.47 66.90 5,126,326 +0.11(+0.16%)
Apr 13, 2007 66.95 67.03 66.33 66.79 3,449,689 +0.15(+0.23%)
Apr 12, 2007 66.10 66.75 65.86 66.64 4,017,847 +0.29(+0.44%)
Apr 11, 2007 67.00 67.17 66.05 66.35 3,779,732 -0.60(-0.90%)
Apr 10, 2007 67.20 67.55 66.40 66.95 3,699,985 -0.39(-0.58%)
Apr 09, 2007 67.76 68.19 67.08 67.34 3,780,650 -0.29(-0.43%)
Apr 05, 2007 67.48 68.00 67.40 67.63 3,632,607 +0.15(+0.22%)
Apr 04, 2007 67.24 67.76 66.93 67.48 3,257,300 +0.24(+0.36%)
Apr 03, 2007 67.21 67.70 66.84 67.24 5,065,355 +0.49(+0.73%)
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.