Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 67.51 71.64 67.50 70.99 8,827,415 +2.55(+3.73%)
Jan 30, 2008 68.83 70.47 68.29 68.44 7,904,738 -0.55(-0.80%)
Jan 29, 2008 68.78 69.62 68.49 68.99 8,283,619 +0.70(+1.03%)
Jan 28, 2008 66.69 68.63 64.97 68.29 10,966,278 +2.36(+3.58%)
Jan 25, 2008 67.65 67.75 65.11 65.93 9,251,203 +0.68(+1.04%)
Jan 24, 2008 65.30 65.97 64.21 65.25 8,162,282 +0.17(+0.26%)
Jan 23, 2008 62.56 65.19 61.19 65.08 10,896,335 +1.26(+1.97%)
Jan 22, 2008 59.60 64.45 59.60 63.82 9,870,387 +1.01(+1.61%)
Jan 21, 2008 63.03 65.05 62.30 62.81 0 +0.00(+0.00%)
Jan 18, 2008 63.03 65.05 62.30 62.81 9,225,399 +0.34(+0.54%)
Jan 17, 2008 64.33 64.83 62.14 62.47 11,011,399 -1.80(-2.80%)
Jan 16, 2008 65.21 66.20 63.90 64.27 13,079,524 -1.13(-1.73%)
Jan 15, 2008 66.36 66.73 65.22 65.40 9,353,313 -1.87(-2.78%)
Jan 14, 2008 66.73 67.50 65.84 67.27 8,106,700 +1.26(+1.91%)
Jan 11, 2008 67.80 68.33 66.00 66.01 9,247,432 -1.40(-2.08%)
Jan 10, 2008 66.60 68.20 65.54 67.41 6,914,570 +0.18(+0.27%)
Jan 09, 2008 67.12 67.26 65.25 67.23 9,845,420 +0.08(+0.12%)
Jan 08, 2008 68.94 69.49 67.04 67.15 7,662,764 -1.58(-2.30%)
Jan 07, 2008 69.00 69.13 67.80 68.73 8,790,467 +0.20(+0.29%)
Jan 04, 2008 69.65 69.94 68.10 68.53 7,697,145 -1.85(-2.63%)
Jan 03, 2008 71.01 71.49 69.94 70.38 4,386,045 -0.25(-0.35%)
Jan 02, 2008 72.56 72.67 70.05 70.63 6,337,713 -1.93(-2.66%)
Jan 01, 2008 73.00 73.71 72.39 72.56 0 +0.00(+0.00%)
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%)
Dec 03, 2007 71.41 72.68 71.03 72.06 5,505,447 +0.16(+0.22%)
Nov 30, 2007 72.50 73.31 71.33 71.90 5,654,921 +0.18(+0.25%)
Nov 29, 2007 71.10 72.34 70.75 71.72 5,272,074 +0.53(+0.74%)
Nov 28, 2007 69.48 71.35 68.82 71.19 6,636,788 +2.37(+3.44%)
Nov 27, 2007 68.05 69.43 67.90 68.82 7,098,800 +0.99(+1.46%)
Nov 26, 2007 68.76 69.71 67.75 67.83 4,521,868 -0.80(-1.17%)
Nov 23, 2007 68.53 68.73 67.64 68.63 2,459,811 +0.69(+1.02%)
Nov 21, 2007 67.58 68.73 67.00 67.94 6,311,093 -0.34(-0.50%)
Nov 20, 2007 68.17 69.23 67.16 68.28 7,487,836 +0.08(+0.12%)
Nov 19, 2007 69.40 69.50 67.41 68.20 7,104,531 -1.24(-1.79%)
Nov 16, 2007 70.06 70.25 68.54 69.44 7,640,246 -0.29(-0.42%)
Nov 15, 2007 69.89 70.65 69.29 69.73 7,699,524 -0.18(-0.26%)
Nov 14, 2007 71.64 72.00 69.85 69.91 7,504,273 -1.16(-1.63%)
Nov 13, 2007 70.09 71.30 69.03 71.07 7,242,987 +1.47(+2.11%)
Nov 12, 2007 70.25 70.55 69.48 69.60 7,588,621 -0.81(-1.15%)
Nov 09, 2007 71.94 72.09 69.67 70.41 8,790,813 -2.02(-2.79%)
Nov 08, 2007 73.66 73.83 71.82 72.43 9,649,863 -1.17(-1.59%)
Nov 07, 2007 74.01 74.98 73.60 73.60 4,672,208 -1.32(-1.76%)
Nov 06, 2007 73.56 75.00 73.50 74.92 5,091,235 +1.42(+1.93%)
Nov 05, 2007 73.56 74.12 73.12 73.50 5,979,603 -1.26(-1.69%)
Nov 02, 2007 73.51 75.13 72.57 74.76 5,968,347 +1.45(+1.98%)
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.