Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 51.56 52.06 51.12 51.24 3,737,436 -0.42(-0.82%)
Dec 28, 2007 51.56 52.01 51.48 51.67 4,309,528 +0.30(+0.59%)
Dec 27, 2007 51.47 52.17 51.15 51.36 4,726,658 -0.68(-1.30%)
Dec 26, 2007 51.53 52.21 51.17 52.04 4,908,285 +0.70(+1.36%)
Dec 24, 2007 51.56 51.70 50.92 51.34 3,081,137 -0.02(-0.04%)
Dec 21, 2007 50.88 51.81 50.40 51.36 10,385,073 +0.86(+1.71%)
Dec 20, 2007 50.29 50.74 49.94 50.50 4,653,537 +0.47(+0.95%)
Dec 19, 2007 50.09 50.62 49.56 50.03 6,009,186 -0.15(-0.30%)
Dec 18, 2007 50.52 50.83 49.49 50.18 10,444,829 -0.08(-0.15%)
Dec 17, 2007 50.85 50.96 50.08 50.26 13,228,834 -1.57(-3.04%)
Dec 14, 2007 51.94 52.63 51.77 51.83 5,781,340 -0.59(-1.12%)
Dec 13, 2007 51.91 52.62 51.76 52.42 6,666,529 +0.28(+0.54%)
Dec 12, 2007 53.14 53.58 51.67 52.13 9,687,650 +0.07(+0.14%)
Dec 11, 2007 54.27 54.56 52.02 52.06 12,444,013 -2.02(-3.73%)
Dec 10, 2007 52.61 54.54 52.40 54.08 10,718,357 +1.68(+3.21%)
Dec 07, 2007 52.50 52.81 52.06 52.40 5,386,915 -0.11(-0.20%)
Dec 06, 2007 51.33 52.54 51.11 52.51 6,597,377 +1.16(+2.26%)
Dec 05, 2007 51.27 51.58 51.00 51.35 6,255,952 +0.49(+0.97%)
Dec 04, 2007 50.69 51.03 50.35 50.86 7,197,417 -0.04(-0.07%)
Dec 03, 2007 50.43 51.33 50.16 50.89 7,795,431 +0.11(+0.22%)
Nov 30, 2007 51.20 51.77 50.38 50.78 8,007,079 +0.13(+0.25%)
Nov 29, 2007 50.21 51.09 49.97 50.65 7,464,987 +0.37(+0.74%)
Nov 28, 2007 49.07 50.39 48.60 50.28 9,397,353 +1.67(+3.44%)
Nov 27, 2007 48.06 49.03 47.95 48.60 10,051,538 +0.70(+1.46%)
Nov 26, 2007 48.56 49.23 47.85 47.90 6,402,734 -0.56(-1.17%)
Nov 23, 2007 48.40 48.54 47.77 48.47 3,482,966 +0.49(+1.02%)
Nov 21, 2007 47.73 48.54 47.32 47.98 8,936,185 -0.24(-0.50%)
Nov 20, 2007 48.14 48.89 47.43 48.22 10,602,393 +0.06(+0.12%)
Nov 19, 2007 49.01 49.08 47.61 48.17 10,059,653 -0.88(-1.79%)
Nov 16, 2007 49.48 49.61 48.41 49.04 10,818,198 -0.20(-0.42%)
Nov 15, 2007 49.36 49.90 48.94 49.25 10,902,133 -0.13(-0.26%)
Nov 14, 2007 50.59 50.85 49.33 49.37 10,625,667 -0.82(-1.63%)
Nov 13, 2007 49.50 50.35 48.75 50.19 10,255,699 +1.04(+2.11%)
Nov 12, 2007 49.61 49.83 49.07 49.15 10,745,100 -0.57(-1.15%)
Nov 09, 2007 50.81 50.92 49.20 49.73 12,447,342 -1.43(-2.79%)
Nov 08, 2007 52.02 52.14 50.72 51.15 13,663,713 -0.83(-1.59%)
Nov 07, 2007 52.27 52.95 51.98 51.98 6,615,608 -0.93(-1.76%)
Nov 06, 2007 51.95 52.97 51.91 52.91 7,208,928 +1.00(+1.93%)
Nov 05, 2007 51.95 52.35 51.64 51.91 8,466,812 -0.89(-1.69%)
Nov 02, 2007 51.92 53.06 51.25 52.80 8,450,874 +1.02(+1.98%)
Nov 01, 2007 52.47 52.47 51.44 51.77 8,747,166 -0.92(-1.74%)
Oct 31, 2007 51.85 53.08 51.73 52.69 8,804,812 +0.81(+1.57%)
Oct 30, 2007 52.16 52.47 51.72 51.88 5,789,390 -0.31(-0.60%)
Oct 29, 2007 52.98 53.22 52.12 52.19 9,121,772 -0.81(-1.52%)
Oct 26, 2007 52.69 53.04 52.09 53.00 6,859,423 +0.26(+0.50%)
Oct 25, 2007 53.14 53.57 51.97 52.73 9,329,524 -0.79(-1.48%)
Oct 24, 2007 52.26 53.66 52.26 53.53 12,960,810 +0.97(+1.84%)
Oct 23, 2007 52.12 52.69 51.62 52.56 10,125,143 +0.65(+1.25%)
Oct 22, 2007 51.31 52.34 50.59 51.91 14,570,539 -0.05(-0.10%)
Oct 19, 2007 52.69 53.46 51.41 51.96 27,912,372 -2.89(-5.27%)
Oct 18, 2007 54.24 54.91 53.14 54.85 11,029,960 +0.37(+0.69%)
Oct 17, 2007 55.33 55.69 53.85 54.47 10,343,861 -0.44(-0.80%)
Oct 16, 2007 55.44 55.79 54.59 54.91 8,948,249 -0.77(-1.38%)
Oct 15, 2007 56.57 56.57 54.91 55.68 9,255,775 -1.03(-1.82%)
Oct 12, 2007 56.43 56.82 55.69 56.71 6,324,858 +0.61(+1.08%)
Oct 11, 2007 57.58 57.74 55.52 56.10 9,552,374 -1.21(-2.12%)
Oct 10, 2007 58.19 58.20 56.72 57.32 7,282,508 -0.95(-1.64%)
Oct 09, 2007 57.69 58.43 57.26 58.27 6,937,531 +0.83(+1.44%)
Oct 08, 2007 57.02 57.64 56.84 57.45 5,121,706 +0.71(+1.26%)
Oct 05, 2007 55.80 57.21 55.80 56.73 9,355,174 +1.19(+2.15%)
Oct 04, 2007 55.71 55.79 54.50 55.54 6,097,020 +0.06(+0.10%)
Oct 03, 2007 56.24 56.25 55.12 55.48 6,492,124 -0.76(-1.36%)
Oct 02, 2007 56.48 56.62 55.39 56.24 7,148,848 +0.06(+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.