Skip to main content

Caterpillar (NY: CAT )

364.65 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 49.34 49.34 47.79 47.89 10,430,560 -1.76(-3.54%)
Jul 30, 2008 49.27 49.79 48.65 49.65 6,901,635 +0.74(+1.52%)
Jul 29, 2008 48.90 49.12 47.82 48.90 7,593,245 +1.24(+2.60%)
Jul 28, 2008 48.48 48.75 47.61 47.66 8,333,023 -0.89(-1.83%)
Jul 25, 2008 48.19 48.97 48.08 48.55 6,824,873 +0.48(+1.00%)
Jul 24, 2008 50.04 50.10 47.94 48.07 11,502,779 -1.82(-3.65%)
Jul 23, 2008 50.94 51.15 49.37 49.89 13,077,365 -1.76(-3.41%)
Jul 22, 2008 51.76 52.27 50.80 51.65 17,790,608 +1.21(+2.39%)
Jul 21, 2008 49.17 50.73 48.60 50.45 14,784,480 +1.61(+3.30%)
Jul 18, 2008 49.65 49.69 48.48 48.83 11,167,919 -0.65(-1.31%)
Jul 17, 2008 48.19 49.70 48.19 49.48 13,068,032 +0.90(+1.84%)
Jul 16, 2008 46.23 48.73 45.83 48.59 15,509,548 +2.40(+5.21%)
Jul 15, 2008 47.51 47.70 45.36 46.18 15,904,614 -1.81(-3.77%)
Jul 14, 2008 48.77 48.77 47.50 47.99 9,298,879 -0.10(-0.20%)
Jul 11, 2008 46.51 48.64 46.16 48.09 16,590,247 +0.96(+2.03%)
Jul 10, 2008 47.20 47.53 45.93 47.13 14,333,687 -0.01(-0.01%)
Jul 09, 2008 48.44 48.76 47.07 47.14 10,247,094 -0.74(-1.55%)
Jul 08, 2008 48.92 49.21 47.37 47.88 15,238,855 -0.90(-1.84%)
Jul 07, 2008 48.72 49.43 48.22 48.78 16,962,016 +0.34(+0.71%)
Jul 04, 2008 48.24 48.74 47.48 48.44 10,568,839 +0.00(+0.00%)
Jul 03, 2008 48.24 48.74 47.48 48.44 10,568,839 -0.08(-0.16%)
Jul 02, 2008 50.98 51.11 48.46 48.51 16,712,645 -2.53(-4.95%)
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.