Caterpillar (NY: CAT )

176.67 -2.14 (-1.20%)
Streaming Delayed Price Updated: 11:31 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 43.70 45.10 43.70 44.67 6,277,381 +1.01(+2.31%)
Dec 30, 2008 42.57 43.75 42.01 43.66 5,060,457 +1.32(+3.12%)
Dec 29, 2008 42.71 43.30 41.71 42.34 4,973,443 -0.38(-0.89%)
Dec 26, 2008 41.98 42.91 41.90 42.72 2,860,058 +0.81(+1.93%)
Dec 24, 2008 41.27 42.12 41.00 41.91 2,115,501 +0.78(+1.90%)
Dec 23, 2008 42.08 42.27 40.65 41.13 6,463,080 -0.65(-1.56%)
Dec 22, 2008 43.12 43.49 40.82 41.78 9,148,506 -0.91(-2.13%)
Dec 19, 2008 42.72 43.17 41.91 42.69 13,271,167 +0.53(+1.26%)
Dec 18, 2008 45.43 45.49 42.01 42.16 12,694,514 -2.49(-5.58%)
Dec 17, 2008 43.35 45.70 43.01 44.65 9,756,960 +0.85(+1.94%)
Dec 16, 2008 42.73 43.90 41.12 43.80 11,652,203 +1.59(+3.77%)
Dec 15, 2008 42.57 43.06 41.50 42.21 8,065,114 +0.13(+0.31%)
Dec 12, 2008 40.05 42.47 40.00 42.08 0 -0.12(-0.28%)
Dec 11, 2008 43.01 44.89 41.70 42.20 12,132,237 -1.47(-3.37%)
Dec 10, 2008 43.25 44.95 42.90 43.67 15,430,655 +1.29(+3.04%)
Dec 09, 2008 42.05 44.16 41.26 42.38 15,381,685 -0.04(-0.09%)
Dec 08, 2008 40.83 44.04 40.40 42.42 25,501,984 +4.16(+10.87%)
Dec 05, 2008 37.05 38.65 36.69 38.26 14,261,127 +0.74(+1.97%)
Dec 04, 2008 39.10 39.39 36.91 37.52 11,379,112 -2.13(-5.37%)
Dec 03, 2008 38.67 40.06 36.93 39.65 14,289,185 +1.65(+4.34%)
Dec 02, 2008 37.30 38.24 36.53 38.00 10,440,178 +1.42(+3.88%)
Dec 01, 2008 38.92 38.92 36.37 36.58 13,152,781 -4.41(-10.76%)
Nov 28, 2008 39.20 41.18 39.20 40.99 5,429,903 +1.66(+4.22%)
Nov 26, 2008 36.00 39.35 35.70 39.33 11,111,165 +2.06(+5.53%)
Nov 25, 2008 36.87 37.62 35.66 37.27 12,915,485 +0.93(+2.56%)
Nov 24, 2008 36.49 36.94 34.60 36.34 16,864,552 +1.67(+4.82%)
Nov 21, 2008 33.66 34.85 32.10 34.67 16,836,160 +1.83(+5.57%)
Nov 20, 2008 33.37 35.56 32.23 32.84 19,824,536 -1.03(-3.04%)
Nov 19, 2008 36.10 36.42 33.80 33.87 10,596,345 -2.32(-6.41%)
Nov 18, 2008 35.33 36.30 34.73 36.19 12,276,738 +0.49(+1.37%)
Nov 17, 2008 36.71 37.75 35.30 35.70 9,382,470 -1.26(-3.41%)
Nov 14, 2008 38.51 39.39 36.71 36.96 0 -2.45(-6.22%)
Nov 13, 2008 35.60 39.54 34.40 39.41 17,357,690 +4.33(+12.34%)
Nov 12, 2008 36.55 36.71 35.05 35.08 10,750,924 -1.79(-4.85%)
Nov 11, 2008 36.82 38.30 36.57 36.87 12,705,785 -0.54(-1.44%)
Nov 10, 2008 40.25 40.88 36.82 37.41 13,845,604 -1.04(-2.70%)
Nov 07, 2008 38.49 39.40 37.35 38.45 9,256,817 +0.85(+2.26%)
Nov 06, 2008 39.82 40.60 37.34 37.60 13,289,660 -2.80(-6.93%)
Nov 05, 2008 42.64 43.58 40.10 40.40 14,048,512 -1.85(-4.38%)
Nov 04, 2008 40.39 42.43 39.83 42.25 11,505,108 +3.24(+8.31%)
Nov 03, 2008 38.82 39.41 38.00 39.01 7,617,869 +0.81(+2.12%)
Oct 31, 2008 37.21 39.19 36.10 38.20 0 +0.83(+2.22%)
Oct 30, 2008 37.33 37.94 36.25 37.37 8,690,181 +1.23(+3.40%)
Oct 29, 2008 35.53 38.44 34.50 36.14 16,072,847 +1.19(+3.40%)
Oct 28, 2008 34.14 35.36 32.00 34.95 12,818,156 +2.17(+6.62%)
Oct 27, 2008 32.81 34.90 32.35 32.78 12,799,898 -0.52(-1.56%)
Oct 24, 2008 32.02 34.49 31.95 33.30 13,391,762 -2.06(-5.83%)
Oct 23, 2008 36.78 36.92 33.86 35.36 17,649,720 -1.16(-3.18%)
Oct 22, 2008 38.08 38.34 35.68 36.52 13,842,491 -2.31(-5.95%)
Oct 21, 2008 40.40 41.35 38.52 38.83 14,320,624 -2.07(-5.06%)
Oct 20, 2008 39.87 41.60 39.00 40.90 13,386,019 +1.58(+4.02%)
Oct 17, 2008 41.39 42.91 39.01 39.32 0 -3.05(-7.20%)
Oct 16, 2008 42.20 43.06 39.58 42.37 16,082,265 +0.31(+0.74%)
Oct 15, 2008 45.79 46.30 41.98 42.06 12,907,827 -5.43(-11.43%)
Oct 14, 2008 51.79 53.00 46.61 47.49 12,060,484 -1.99(-4.02%)
Oct 13, 2008 45.00 49.50 44.86 49.48 10,573,058 +6.35(+14.72%)
Oct 10, 2008 42.02 45.81 37.07 43.13 19,740,190 -1.67(-3.73%)
Oct 09, 2008 48.59 49.26 44.26 44.80 11,223,234 -2.85(-5.98%)
Oct 08, 2008 46.38 50.21 45.82 47.65 15,657,323 +0.32(+0.68%)
Oct 07, 2008 50.69 52.76 47.08 47.33 13,518,849 -1.87(-3.80%)
Oct 06, 2008 50.18 50.78 45.77 49.20 17,852,440 -2.01(-3.93%)
Oct 03, 2008 53.70 55.65 50.98 51.21 0 -1.01(-1.93%)
Oct 02, 2008 56.01 56.25 51.91 52.22 15,011,721 -4.73(-8.31%)
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.