Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 56.73 57.39 56.25 56.41 8,756,307 +0.25(+0.45%)
Apr 29, 2008 57.01 57.24 56.07 56.15 6,546,817 -1.05(-1.83%)
Apr 28, 2008 56.90 57.59 56.69 57.20 6,799,553 +0.54(+0.95%)
Apr 25, 2008 56.85 57.10 55.94 56.66 5,935,531 +0.30(+0.53%)
Apr 24, 2008 56.27 56.83 55.47 56.36 7,701,902 +0.17(+0.29%)
Apr 23, 2008 56.83 57.02 56.05 56.20 6,003,173 -0.30(-0.52%)
Apr 22, 2008 57.27 57.41 56.04 56.50 8,303,371 -0.91(-1.58%)
Apr 21, 2008 57.79 58.18 56.52 57.40 14,246,824 -1.34(-2.29%)
Apr 18, 2008 55.82 58.86 55.80 58.75 29,204,164 +4.61(+8.51%)
Apr 17, 2008 53.63 55.11 53.46 54.14 14,468,137 -0.30(-0.54%)
Apr 16, 2008 52.87 54.54 52.71 54.44 11,090,686 +2.11(+4.04%)
Apr 15, 2008 52.42 52.87 51.60 52.32 7,923,597 +0.28(+0.54%)
Apr 14, 2008 51.52 52.37 51.46 52.04 6,455,286 +0.51(+0.99%)
Apr 11, 2008 51.75 52.25 51.24 51.53 13,129,841 -0.63(-1.20%)
Apr 10, 2008 52.37 53.00 52.01 52.16 10,153,520 -0.31(-0.59%)
Apr 09, 2008 53.55 53.55 52.11 52.47 6,652,669 -0.98(-1.84%)
Apr 08, 2008 52.94 53.68 52.68 53.45 5,834,131 +0.23(+0.44%)
Apr 07, 2008 53.90 54.04 53.02 53.22 7,723,861 -0.40(-0.75%)
Apr 04, 2008 52.95 54.13 52.94 53.62 7,091,461 +0.52(+0.99%)
Apr 03, 2008 53.86 53.98 52.89 53.09 11,571,555 -0.99(-1.83%)
Apr 02, 2008 55.01 55.10 53.79 54.08 11,845,556 -1.01(-1.84%)
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.