Skip to main content

Caterpillar (NY: CAT )

365.07 +0.42 (+0.12%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.63 27.00 24.87 26.32 0 +0.57(+2.22%)
Oct 30, 2008 25.72 26.14 24.97 25.74 12,614,929 +0.85(+3.40%)
Oct 29, 2008 24.48 26.48 23.77 24.90 23,331,830 +0.82(+3.40%)
Oct 28, 2008 23.52 24.36 22.04 24.08 18,607,222 +1.49(+6.62%)
Oct 27, 2008 22.60 24.04 22.29 22.58 18,580,718 -0.36(-1.56%)
Oct 24, 2008 22.06 23.76 22.01 22.94 19,439,886 -1.42(-5.83%)
Oct 23, 2008 25.34 25.43 23.33 24.36 25,620,866 -0.80(-3.18%)
Oct 22, 2008 26.23 26.41 24.58 25.16 20,094,178 -1.59(-5.95%)
Oct 21, 2008 27.83 28.49 26.54 26.75 20,788,250 -1.43(-5.06%)
Oct 20, 2008 27.47 28.66 26.87 28.18 19,431,550 +1.09(+4.02%)
Oct 17, 2008 28.51 29.56 26.87 27.09 0 -2.10(-7.20%)
Oct 16, 2008 29.07 29.66 27.27 29.19 23,345,502 +0.21(+0.74%)
Oct 15, 2008 31.54 31.90 28.92 28.97 18,737,392 -3.74(-11.43%)
Oct 14, 2008 35.68 36.51 32.11 32.71 17,507,362 -1.37(-4.02%)
Oct 13, 2008 31.00 34.10 30.90 34.09 15,348,170 +4.37(+14.72%)
Oct 10, 2008 28.95 31.56 25.54 29.71 28,655,456 -1.15(-3.73%)
Oct 09, 2008 33.47 33.93 30.49 30.86 16,291,985 -1.96(-5.98%)
Oct 08, 2008 31.95 34.59 31.56 32.83 22,728,642 +0.22(+0.68%)
Oct 07, 2008 34.92 36.35 32.43 32.60 19,624,370 -1.29(-3.80%)
Oct 06, 2008 34.57 34.98 31.53 33.89 25,915,140 -1.38(-3.93%)
Oct 03, 2008 36.99 38.34 35.12 35.28 0 -0.70(-1.93%)
Oct 02, 2008 38.58 38.75 35.76 35.97 21,791,468 -3.26(-8.31%)
Oct 01, 2008 40.44 40.66 37.81 39.23 22,665,690 -1.83(-4.45%)
Sep 30, 2008 42.26 42.34 40.09 41.06 14,756,492 -0.20(-0.48%)
Sep 29, 2008 43.09 43.66 40.03 41.26 17,732,018 -2.92(-6.61%)
Sep 26, 2008 41.97 44.23 41.79 44.18 0 +1.49(+3.50%)
Sep 25, 2008 42.97 43.55 41.85 42.68 11,257,844 +0.15(+0.36%)
Sep 24, 2008 44.02 44.32 42.19 42.53 9,664,036 -1.24(-2.83%)
Sep 23, 2008 44.54 45.28 43.41 43.77 9,542,795 -0.73(-1.64%)
Sep 22, 2008 45.75 46.04 44.50 44.50 8,595,268 -1.30(-2.84%)
Sep 19, 2008 48.83 51.32 45.44 45.80 0 +0.81(+1.79%)
Sep 18, 2008 44.00 45.12 41.36 45.00 18,846,946 +1.49(+3.44%)
Sep 17, 2008 43.73 45.09 43.26 43.50 13,451,961 -1.09(-2.44%)
Sep 16, 2008 42.62 45.00 42.61 44.59 14,416,070 +1.05(+2.40%)
Sep 15, 2008 43.61 44.67 43.41 43.54 11,348,706 -1.55(-3.44%)
Sep 12, 2008 44.07 45.25 43.51 45.09 10,114,739 +0.45(+1.00%)
Sep 11, 2008 42.99 44.65 42.17 44.65 13,076,437 +1.37(+3.17%)
Sep 10, 2008 42.68 44.08 42.51 43.28 11,492,253 +0.99(+2.35%)
Sep 09, 2008 44.70 44.78 42.28 42.28 14,597,927 -2.20(-4.96%)
Sep 08, 2008 45.60 46.20 43.59 44.49 10,477,549 +0.35(+0.80%)
Sep 05, 2008 43.94 44.39 43.34 44.14 0 +0.09(+0.20%)
Sep 04, 2008 45.47 45.47 43.40 44.05 19,864,850 -2.61(-5.60%)
Sep 03, 2008 47.51 47.61 46.29 46.66 12,241,590 -0.93(-1.95%)
Sep 02, 2008 49.26 49.60 47.29 47.59 10,025,849 -1.14(-2.33%)
Aug 29, 2008 49.14 49.58 48.54 48.72 0 -0.65(-1.33%)
Aug 28, 2008 48.39 49.47 48.32 49.38 8,013,923 +1.46(+3.05%)
Aug 27, 2008 47.28 48.13 47.27 47.92 4,530,705 +0.61(+1.28%)
Aug 26, 2008 47.29 47.56 46.80 47.31 4,923,053 +0.08(+0.17%)
Aug 25, 2008 48.23 48.33 46.94 47.23 6,604,595 -1.18(-2.43%)
Aug 22, 2008 47.68 48.64 47.59 48.41 6,181,063 +1.08(+2.29%)
Aug 21, 2008 46.95 47.70 46.58 47.33 7,404,234 -0.07(-0.15%)
Aug 20, 2008 47.46 47.75 46.77 47.40 9,293,152 +0.08(+0.16%)
Aug 19, 2008 47.50 47.75 47.02 47.32 6,241,618 -0.37(-0.77%)
Aug 18, 2008 48.52 48.95 47.32 47.68 8,023,733 -0.78(-1.61%)
Aug 15, 2008 48.64 49.16 48.08 48.46 0 +0.04(+0.09%)
Aug 14, 2008 47.48 49.16 47.02 48.42 8,232,447 +0.32(+0.66%)
Aug 13, 2008 47.92 48.26 46.65 48.10 13,588,475 -1.36(-2.76%)
Aug 12, 2008 48.77 49.65 48.52 49.47 8,281,913 +0.70(+1.43%)
Aug 11, 2008 48.66 49.17 48.26 48.77 5,412,394 -0.07(-0.14%)
Aug 08, 2008 47.62 49.56 47.11 48.84 9,499,773 +1.36(+2.86%)
Aug 07, 2008 48.27 48.64 47.33 47.48 10,188,153 -1.09(-2.24%)
Aug 06, 2008 46.69 49.30 46.40 48.57 10,728,637 +1.61(+3.42%)
Aug 05, 2008 46.75 47.11 46.39 46.97 8,722,304 +0.52(+1.11%)
Aug 04, 2008 46.98 47.35 46.29 46.45 10,764,800 -0.49(-1.04%)
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.