Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 54.38 55.53 54.38 55.29 8,592,945 +0.85(+1.56%)
Mar 28, 2008 54.64 55.09 53.98 54.44 6,260,223 +0.04(+0.08%)
Mar 27, 2008 54.86 55.09 54.18 54.40 10,008,330 -0.23(-0.43%)
Mar 26, 2008 53.70 54.81 53.58 54.63 10,618,485 +0.51(+0.94%)
Mar 25, 2008 53.95 54.34 53.19 54.13 7,378,998 +0.43(+0.80%)
Mar 24, 2008 52.30 54.03 52.30 53.70 7,609,211 +1.56(+2.99%)
Mar 21, 2008 52.34 52.46 51.41 52.13 13,112,161 -0.03(-0.06%)
Mar 20, 2008 52.34 52.46 51.41 52.16 13,112,161 +0.09(+0.18%)
Mar 19, 2008 54.11 54.38 52.07 52.07 10,445,897 -2.22(-4.08%)
Mar 18, 2008 53.48 54.29 52.71 54.29 13,316,829 +1.70(+3.24%)
Mar 17, 2008 51.46 53.12 51.21 52.59 12,621,069 -0.23(-0.44%)
Mar 14, 2008 54.03 54.24 51.89 52.82 12,136,227 -0.62(-1.16%)
Mar 13, 2008 52.45 53.71 51.79 53.44 12,119,997 +0.30(+0.56%)
Mar 12, 2008 52.12 54.13 52.09 53.14 20,313,412 +1.86(+3.64%)
Mar 11, 2008 49.10 51.36 49.10 51.28 11,012,412 +2.75(+5.66%)
Mar 10, 2008 49.44 49.66 48.24 48.53 10,118,279 -0.79(-1.60%)
Mar 07, 2008 49.47 50.22 48.66 49.32 9,856,432 -0.64(-1.29%)
Mar 06, 2008 50.59 50.74 49.89 49.97 7,706,348 -0.78(-1.53%)
Mar 05, 2008 50.86 51.39 50.07 50.74 10,278,056 +0.08(+0.15%)
Mar 04, 2008 51.32 51.47 49.77 50.67 11,325,300 -1.03(-1.99%)
Mar 03, 2008 50.92 51.99 50.92 51.70 8,643,861 +0.61(+1.20%)
Feb 29, 2008 52.10 52.50 50.85 51.08 12,493,527 -1.45(-2.77%)
Feb 28, 2008 52.14 52.76 51.66 52.54 8,530,352 +0.12(+0.23%)
Feb 27, 2008 51.56 53.10 51.22 52.42 10,142,782 +0.65(+1.26%)
Feb 26, 2008 50.85 52.09 50.69 51.77 8,784,398 +0.74(+1.45%)
Feb 25, 2008 50.32 51.08 49.88 51.03 7,348,855 +0.76(+1.50%)
Feb 22, 2008 50.11 50.60 49.31 50.27 7,407,494 +0.28(+0.55%)
Feb 21, 2008 50.84 50.98 49.83 49.99 7,605,227 -0.32(-0.65%)
Feb 20, 2008 49.39 50.50 49.06 50.32 6,680,016 +0.60(+1.21%)
Feb 19, 2008 49.87 50.22 49.34 49.72 7,667,743 +0.32(+0.64%)
Feb 18, 2008 49.44 49.68 48.86 49.40 0 +0.00(+0.00%)
Feb 15, 2008 49.44 49.68 48.86 49.40 7,583,475 -0.35(-0.70%)
Feb 14, 2008 50.52 50.84 49.57 49.75 7,672,623 -0.85(-1.69%)
Feb 13, 2008 49.87 50.79 49.54 50.60 10,622,344 +1.17(+2.36%)
Feb 12, 2008 49.42 50.33 49.16 49.44 9,491,772 +0.41(+0.84%)
Feb 11, 2008 48.11 49.03 47.71 49.03 7,050,056 +1.00(+2.07%)
Feb 08, 2008 48.09 48.51 47.76 48.03 6,365,967 -0.22(-0.45%)
Feb 07, 2008 47.71 48.66 47.54 48.25 9,212,120 +0.24(+0.50%)
Feb 06, 2008 48.11 48.77 47.71 48.01 10,343,454 +0.32(+0.68%)
Feb 05, 2008 49.32 49.51 47.69 47.69 16,579,874 -2.42(-4.83%)
Feb 04, 2008 50.69 50.84 49.86 50.11 6,464,227 -0.57(-1.13%)
Feb 01, 2008 50.25 50.97 49.86 50.68 9,240,970 +0.54(+1.08%)
Jan 31, 2008 47.68 50.59 47.67 50.14 12,499,169 +1.80(+3.73%)
Jan 30, 2008 48.61 49.77 48.23 48.34 11,192,705 -0.39(-0.80%)
Jan 29, 2008 48.58 49.17 48.37 48.72 11,729,181 +0.49(+1.03%)
Jan 28, 2008 47.10 48.47 45.88 48.23 15,527,689 +1.67(+3.58%)
Jan 25, 2008 47.78 47.85 45.98 46.56 13,099,231 +0.48(+1.04%)
Jan 24, 2008 46.12 46.59 45.35 46.08 11,557,374 +0.12(+0.26%)
Jan 23, 2008 44.18 46.04 43.21 45.96 15,428,654 +0.89(+1.97%)
Jan 22, 2008 42.09 45.52 42.09 45.07 13,975,964 +0.71(+1.61%)
Jan 21, 2008 44.51 45.94 44.00 44.36 0 +0.00(+0.00%)
Jan 18, 2008 44.51 45.94 44.00 44.36 13,062,694 +0.24(+0.54%)
Jan 17, 2008 45.43 45.79 43.89 44.12 15,591,578 -1.27(-2.80%)
Jan 16, 2008 46.05 46.75 45.13 45.39 18,519,938 -0.80(-1.73%)
Jan 15, 2008 46.87 47.13 46.06 46.19 13,243,813 -1.32(-2.78%)
Jan 14, 2008 47.13 47.67 46.50 47.51 11,478,673 +0.89(+1.91%)
Jan 11, 2008 47.88 48.26 46.61 46.62 13,093,891 -0.99(-2.08%)
Jan 10, 2008 47.04 48.17 46.29 47.61 9,790,678 +0.13(+0.27%)
Jan 09, 2008 47.40 47.50 46.08 47.48 13,940,612 +0.06(+0.12%)
Jan 08, 2008 48.69 49.08 47.35 47.42 10,850,082 -1.12(-2.30%)
Jan 07, 2008 48.73 48.82 47.88 48.54 12,446,852 +0.14(+0.29%)
Jan 04, 2008 49.19 49.39 48.09 48.40 10,898,764 -1.31(-2.63%)
Jan 03, 2008 50.15 50.49 49.39 49.71 6,210,415 -0.18(-0.35%)
Jan 02, 2008 51.24 51.32 49.47 49.88 8,973,878 -1.36(-2.66%)
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.