Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 40.92 41.70 40.82 41.53 14,870,640 +0.77(+1.89%)
Jan 30, 2007 40.28 40.94 40.16 40.75 13,795,855 +0.76(+1.91%)
Jan 29, 2007 39.72 40.37 39.58 39.99 14,825,433 +0.40(+1.00%)
Jan 26, 2007 39.70 39.81 39.21 39.59 19,209,896 +0.95(+2.45%)
Jan 25, 2007 38.79 38.97 38.49 38.65 11,544,299 -0.06(-0.17%)
Jan 24, 2007 38.75 38.97 38.27 38.71 12,366,048 +0.11(+0.29%)
Jan 23, 2007 37.87 38.60 37.70 38.60 13,249,359 +0.90(+2.39%)
Jan 22, 2007 38.48 38.58 37.58 37.70 15,245,565 -0.78(-2.02%)
Jan 19, 2007 38.95 39.02 38.42 38.48 8,581,002 -0.34(-0.89%)
Jan 18, 2007 38.63 39.08 38.63 38.82 10,842,741 -0.01(-0.02%)
Jan 17, 2007 38.47 39.33 38.40 38.83 11,194,677 +0.43(+1.13%)
Jan 16, 2007 38.80 38.84 38.30 38.40 10,556,687 -0.32(-0.84%)
Jan 12, 2007 38.67 38.82 38.37 38.72 10,122,669 -0.17(-0.43%)
Jan 11, 2007 38.98 39.26 38.82 38.89 11,480,577 -0.21(-0.53%)
Jan 10, 2007 39.01 39.14 38.79 39.10 10,530,458 -0.19(-0.49%)
Jan 09, 2007 39.19 39.34 38.89 39.29 6,060,980 +0.21(+0.55%)
Jan 08, 2007 38.95 39.26 38.80 39.08 6,083,507 +0.05(+0.12%)
Jan 05, 2007 39.39 39.48 38.86 39.03 9,669,519 -0.51(-1.28%)
Jan 04, 2007 39.70 39.72 39.11 39.54 6,262,483 -0.10(-0.26%)
Jan 03, 2007 40.00 40.38 39.34 39.64 9,466,781 -0.11(-0.28%)
Dec 29, 2006 39.61 39.96 39.57 39.75 3,646,802 +0.01(+0.03%)
Dec 28, 2006 39.78 40.09 39.71 39.74 3,706,821 -0.10(-0.26%)
Dec 27, 2006 39.54 39.91 39.47 39.84 4,279,700 +0.37(+0.94%)
Dec 26, 2006 39.21 39.62 39.21 39.47 2,982,583 +0.20(+0.51%)
Dec 22, 2006 39.41 39.46 39.11 39.27 4,301,609 -0.14(-0.36%)
Dec 21, 2006 39.63 39.88 39.13 39.41 5,013,041 -0.36(-0.91%)
Dec 20, 2006 39.80 40.11 39.47 39.78 8,649,661 -0.10(-0.24%)
Dec 19, 2006 39.84 40.18 39.63 39.87 6,642,037 -0.26(-0.65%)
Dec 18, 2006 40.29 40.57 39.96 40.13 8,188,024 +0.06(+0.16%)
Dec 15, 2006 40.60 40.66 40.02 40.07 8,892,976 -0.19(-0.48%)
Dec 14, 2006 39.98 40.49 39.87 40.26 8,258,226 +0.41(+1.02%)
Dec 13, 2006 40.50 40.51 39.72 39.85 7,884,227 -0.51(-1.27%)
Dec 12, 2006 40.83 41.03 39.90 40.37 10,334,972 -0.51(-1.25%)
Dec 11, 2006 41.22 41.26 40.61 40.88 7,251,175 -0.21(-0.52%)
Dec 08, 2006 40.83 41.40 40.83 41.09 6,323,891 +0.26(+0.63%)
Dec 07, 2006 40.99 41.45 40.67 40.83 8,320,251 -0.03(-0.08%)
Dec 06, 2006 40.38 40.90 40.21 40.86 9,359,858 +0.58(+1.45%)
Dec 05, 2006 39.86 40.51 39.79 40.28 6,956,326 +0.43(+1.07%)
Dec 04, 2006 39.79 40.05 39.50 39.85 7,637,826 +0.19(+0.49%)
Dec 01, 2006 39.50 40.47 39.08 39.66 11,099,171 -0.54(-1.35%)
Nov 30, 2006 40.28 40.64 39.93 40.20 6,102,793 -0.02(-0.05%)
Nov 29, 2006 40.22 40.48 39.99 40.22 5,542,720 +0.30(+0.75%)
Nov 28, 2006 40.02 40.16 39.28 39.92 10,318,309 -0.24(-0.60%)
Nov 27, 2006 40.57 40.96 40.09 40.16 8,976,447 -0.58(-1.43%)
Nov 24, 2006 40.48 41.05 40.26 40.75 4,576,092 +0.05(+0.13%)
Nov 22, 2006 40.79 40.90 40.11 40.70 11,129,258 +0.39(+0.96%)
Nov 21, 2006 39.24 40.44 39.02 40.31 13,918,516 +0.83(+2.10%)
Nov 20, 2006 39.22 39.59 39.21 39.48 5,799,921 -0.02(-0.05%)
Nov 17, 2006 39.78 39.78 39.18 39.50 12,234,747 -0.28(-0.70%)
Nov 16, 2006 39.96 40.26 39.74 39.78 7,458,386 -0.05(-0.13%)
Nov 15, 2006 39.21 39.96 39.13 39.83 13,294,720 +0.71(+1.81%)
Nov 14, 2006 38.82 39.17 38.67 39.12 9,576,482 +0.54(+1.41%)
Nov 13, 2006 38.41 39.02 38.40 38.58 7,929,434 -0.05(-0.13%)
Nov 10, 2006 38.53 38.69 38.23 38.63 9,206,340 +0.26(+0.68%)
Nov 09, 2006 39.09 39.15 38.24 38.37 12,003,312 -0.58(-1.50%)
Nov 08, 2006 38.84 39.15 38.59 38.95 17,758,334 +0.12(+0.30%)
Nov 07, 2006 38.87 39.15 38.80 38.84 11,818,009 +0.05(+0.12%)
Nov 06, 2006 39.15 39.27 38.68 38.79 14,779,609 -0.38(-0.96%)
Nov 03, 2006 39.30 39.49 39.05 39.17 10,051,233 -0.08(-0.21%)
Nov 02, 2006 39.21 39.61 39.05 39.25 12,157,910 +0.04(+0.10%)
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.