Skip to main content

Caterpillar (NY: CAT )

355.44 +1.75 (+0.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.24 46.65 45.67 45.84 0 -0.62(-1.33%)
Aug 28, 2008 45.53 46.54 45.46 46.46 8,517,800 +1.37(+3.05%)
Aug 27, 2008 44.49 45.28 44.47 45.08 4,815,573 +0.57(+1.28%)
Aug 26, 2008 44.49 44.75 44.03 44.51 5,232,590 +0.08(+0.17%)
Aug 25, 2008 45.38 45.47 44.16 44.44 7,019,860 -1.11(-2.43%)
Aug 22, 2008 44.86 45.76 44.78 45.54 6,569,698 +1.02(+2.29%)
Aug 21, 2008 44.18 44.88 43.82 44.53 7,869,776 -0.06(-0.15%)
Aug 20, 2008 44.65 44.93 44.01 44.59 9,877,460 +0.07(+0.16%)
Aug 19, 2008 44.69 44.92 44.23 44.52 6,634,060 -0.34(-0.77%)
Aug 18, 2008 45.65 46.05 44.52 44.86 8,528,227 -0.73(-1.61%)
Aug 15, 2008 45.76 46.25 45.24 45.60 0 +0.04(+0.09%)
Aug 14, 2008 44.68 46.25 44.24 45.56 8,750,064 +0.30(+0.66%)
Aug 13, 2008 45.08 45.40 43.89 45.26 14,442,852 -1.28(-2.76%)
Aug 12, 2008 45.88 46.72 45.65 46.54 8,802,639 +0.65(+1.43%)
Aug 11, 2008 45.78 46.26 45.40 45.89 5,752,699 -0.06(-0.14%)
Aug 08, 2008 44.80 46.63 44.33 45.95 10,097,072 +1.28(+2.86%)
Aug 07, 2008 45.41 45.76 44.53 44.68 10,828,735 -1.02(-2.24%)
Aug 06, 2008 43.93 46.38 43.66 45.70 11,403,202 +1.51(+3.42%)
Aug 05, 2008 43.98 44.32 43.65 44.19 9,270,720 +0.49(+1.11%)
Aug 04, 2008 44.20 44.55 43.55 43.70 11,441,638 -0.46(-1.04%)
Aug 01, 2008 45.16 45.37 43.99 44.16 10,373,738 -0.89(-1.99%)
Jul 31, 2008 46.43 46.43 44.96 45.06 11,086,382 -1.65(-3.54%)
Jul 30, 2008 46.35 46.84 45.77 46.71 7,335,576 +0.70(+1.52%)
Jul 29, 2008 46.01 46.21 44.99 46.01 8,070,671 +1.17(+2.60%)
Jul 28, 2008 45.62 45.87 44.79 44.84 8,856,964 -0.84(-1.83%)
Jul 25, 2008 45.34 46.07 45.24 45.68 7,253,987 +0.45(+1.00%)
Jul 24, 2008 47.08 47.13 45.10 45.23 12,226,017 -1.71(-3.65%)
Jul 23, 2008 47.93 48.12 46.45 46.94 13,899,606 -1.66(-3.41%)
Jul 22, 2008 48.69 49.17 47.80 48.60 18,909,194 +1.13(+2.39%)
Jul 21, 2008 46.26 47.73 45.73 47.46 15,714,056 +1.52(+3.30%)
Jul 18, 2008 46.71 46.75 45.61 45.95 11,870,104 -0.61(-1.31%)
Jul 17, 2008 45.34 46.76 45.34 46.56 13,889,686 +0.84(+1.84%)
Jul 16, 2008 43.50 45.85 43.12 45.71 16,484,713 +2.26(+5.21%)
Jul 15, 2008 44.70 44.88 42.68 43.45 16,904,618 -1.70(-3.77%)
Jul 14, 2008 45.88 45.88 44.69 45.16 9,883,547 -0.09(-0.20%)
Jul 11, 2008 43.76 45.76 43.42 45.25 17,633,362 +0.90(+2.03%)
Jul 10, 2008 44.41 44.71 43.22 44.34 15,234,919 -0.01(-0.01%)
Jul 09, 2008 45.58 45.87 44.29 44.35 10,891,381 -0.70(-1.55%)
Jul 08, 2008 46.03 46.30 44.57 45.05 16,197,000 -0.84(-1.84%)
Jul 07, 2008 45.84 46.50 45.37 45.89 18,028,504 +0.32(+0.71%)
Jul 04, 2008 45.39 45.86 44.68 45.57 11,233,356 +0.00(+0.00%)
Jul 03, 2008 45.39 45.86 44.68 45.57 11,233,356 -0.07(-0.16%)
Jul 02, 2008 47.97 48.08 45.59 45.64 17,763,454 -2.38(-4.95%)
Jul 01, 2008 47.30 48.10 46.72 48.02 14,199,188 +0.17(+0.37%)
Jun 30, 2008 47.81 48.13 47.03 47.84 10,261,211 +0.05(+0.09%)
Jun 27, 2008 48.08 48.51 47.11 47.80 16,990,088 -0.34(-0.71%)
Jun 26, 2008 48.72 49.14 47.89 48.14 22,350,142 -1.49(-3.00%)
Jun 25, 2008 49.96 50.18 49.26 49.63 12,373,897 -0.04(-0.08%)
Jun 24, 2008 51.55 51.64 49.63 49.67 20,173,408 -2.18(-4.20%)
Jun 23, 2008 51.47 52.01 51.27 51.85 9,474,661 +0.60(+1.16%)
Jun 20, 2008 51.20 51.62 50.89 51.25 13,985,340 -0.26(-0.50%)
Jun 19, 2008 51.57 52.07 51.03 51.51 9,333,091 -0.14(-0.28%)
Jun 18, 2008 52.07 52.34 51.51 51.66 8,854,956 -0.64(-1.23%)
Jun 17, 2008 52.81 52.87 52.25 52.30 6,967,598 -0.14(-0.27%)
Jun 16, 2008 52.74 52.83 52.21 52.44 7,001,127 -0.38(-0.72%)
Jun 13, 2008 52.41 53.37 52.27 52.82 8,844,600 +0.65(+1.24%)
Jun 12, 2008 51.55 53.01 51.55 52.17 12,425,709 +1.02(+1.99%)
Jun 11, 2008 51.75 51.92 50.89 51.16 14,503,579 -0.76(-1.46%)
Jun 10, 2008 51.99 52.52 51.74 51.92 9,236,477 -0.46(-0.88%)
Jun 09, 2008 51.90 52.54 51.63 52.38 8,993,285 +0.53(+1.03%)
Jun 06, 2008 53.07 53.32 51.84 51.84 14,572,385 -1.78(-3.31%)
Jun 05, 2008 53.06 53.67 52.50 53.62 10,751,233 +0.17(+0.33%)
Jun 04, 2008 53.37 54.22 53.15 53.44 8,851,932 +0.03(+0.05%)
Jun 03, 2008 53.61 53.99 52.93 53.42 7,652,980 +0.06(+0.11%)
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.