Skip to main content

Caterpillar (NY: CAT )

365.52 +0.87 (+0.24%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.83 40.31 39.48 40.22 14,086,135 +0.65(+1.64%)
Nov 27, 2009 39.29 40.18 39.09 39.58 7,533,299 -1.10(-2.69%)
Nov 25, 2009 39.97 40.88 39.58 40.67 9,065,895 +0.72(+1.79%)
Nov 24, 2009 40.03 40.21 39.43 39.96 9,623,738 -0.10(-0.24%)
Nov 23, 2009 40.62 41.22 39.93 40.05 13,755,643 +0.13(+0.33%)
Nov 20, 2009 40.02 40.12 39.29 39.92 12,626,899 -0.45(-1.13%)
Nov 19, 2009 40.45 40.46 39.68 40.38 11,954,844 -0.55(-1.35%)
Nov 18, 2009 41.31 41.43 40.64 40.93 9,618,519 -0.32(-0.78%)
Nov 17, 2009 41.37 41.45 40.68 41.25 10,296,870 -0.36(-0.86%)
Nov 16, 2009 40.99 41.95 40.82 41.61 12,097,308 +1.12(+2.76%)
Nov 13, 2009 40.71 40.82 40.09 40.49 9,355,415 +0.14(+0.36%)
Nov 12, 2009 41.22 41.42 40.08 40.35 10,994,355 -1.03(-2.48%)
Nov 11, 2009 41.86 41.90 40.97 41.37 10,881,509 +0.07(+0.17%)
Nov 10, 2009 41.22 41.56 40.69 41.31 12,880,043 -0.03(-0.07%)
Nov 09, 2009 40.22 41.39 40.12 41.33 17,784,032 +1.65(+4.17%)
Nov 06, 2009 39.53 40.09 38.95 39.68 8,944,308 +0.32(+0.81%)
Nov 05, 2009 39.09 40.02 38.98 39.36 9,935,037 +0.63(+1.64%)
Nov 04, 2009 39.22 39.84 38.65 38.73 12,547,392 -0.17(-0.42%)
Nov 03, 2009 37.87 39.08 37.64 38.89 11,237,601 +0.67(+1.75%)
Nov 02, 2009 38.37 39.07 37.38 38.23 14,468,466 +0.30(+0.78%)
Oct 30, 2009 39.33 39.89 37.64 37.93 17,491,362 -1.51(-3.83%)
Oct 29, 2009 38.10 39.50 37.90 39.44 14,332,093 +1.94(+5.18%)
Oct 28, 2009 38.73 39.31 37.49 37.50 17,547,102 -1.56(-3.99%)
Oct 27, 2009 39.20 39.68 38.85 39.05 15,894,204 -0.26(-0.67%)
Oct 26, 2009 39.95 40.70 39.15 39.31 14,214,856 -0.37(-0.92%)
Oct 23, 2009 40.03 40.22 39.56 39.68 12,739,465 -0.79(-1.94%)
Oct 22, 2009 39.82 40.58 38.78 40.46 16,519,701 +0.23(+0.58%)
Oct 21, 2009 40.68 41.42 40.11 40.23 24,750,278 -0.83(-2.03%)
Oct 20, 2009 40.58 42.04 40.54 41.06 49,205,692 +1.21(+3.04%)
Oct 19, 2009 37.81 40.09 37.79 39.85 27,257,934 +2.26(+6.01%)
Oct 16, 2009 37.28 37.72 36.94 37.59 12,831,891 -0.14(-0.37%)
Oct 15, 2009 37.20 37.74 36.86 37.73 10,694,687 +0.18(+0.48%)
Oct 14, 2009 36.87 37.55 36.58 37.55 13,342,334 +1.22(+3.36%)
Oct 13, 2009 36.44 36.64 35.88 36.33 9,452,766 -0.21(-0.58%)
Oct 12, 2009 36.89 37.20 36.38 36.55 9,705,694 -0.41(-1.10%)
Oct 09, 2009 36.17 36.99 36.04 36.95 11,686,196 +0.38(+1.04%)
Oct 08, 2009 36.19 36.69 35.66 36.57 16,256,023 +0.82(+2.29%)
Oct 07, 2009 35.31 35.88 35.31 35.75 10,796,071 +0.14(+0.39%)
Oct 06, 2009 35.41 36.09 34.92 35.62 14,191,443 +0.65(+1.87%)
Oct 05, 2009 33.89 35.00 33.79 34.96 12,584,750 +1.32(+3.93%)
Oct 02, 2009 33.53 34.07 32.72 33.64 15,505,462 -0.43(-1.25%)
Oct 01, 2009 35.01 35.19 33.96 34.07 18,628,932 -1.30(-3.66%)
Sep 30, 2009 35.96 36.15 34.70 35.36 15,455,771 -0.19(-0.52%)
Sep 29, 2009 35.98 36.43 35.47 35.55 10,946,462 -0.48(-1.32%)
Sep 28, 2009 35.65 36.10 35.31 36.02 8,770,239 +0.75(+2.13%)
Sep 25, 2009 35.94 36.32 35.17 35.27 15,660,200 -0.45(-1.25%)
Sep 24, 2009 36.70 37.06 35.20 35.72 17,128,102 -0.89(-2.43%)
Sep 23, 2009 37.50 37.69 36.59 36.61 13,957,584 -0.83(-2.21%)
Sep 22, 2009 36.50 37.50 36.41 37.43 16,228,379 +1.30(+3.58%)
Sep 21, 2009 36.29 36.81 35.70 36.14 14,675,032 -0.66(-1.80%)
Sep 18, 2009 37.28 37.54 36.47 36.80 17,998,670 -0.32(-0.87%)
Sep 17, 2009 36.23 37.52 36.17 37.12 22,188,216 +1.19(+3.31%)
Sep 16, 2009 36.04 36.47 35.78 35.93 18,537,696 +2.16(+6.41%)
Sep 15, 2009 33.83 35.90 33.51 33.77 29,894,094 +0.17(+0.51%)
Sep 14, 2009 33.08 33.82 32.89 33.60 10,029,944 +0.17(+0.49%)
Sep 11, 2009 33.56 33.83 32.94 33.43 14,168,303 -0.11(-0.33%)
Sep 10, 2009 33.16 33.58 32.81 33.54 11,897,802 +0.19(+0.58%)
Sep 09, 2009 32.40 33.58 32.03 33.35 17,944,812 +0.99(+3.07%)
Sep 08, 2009 32.31 32.56 31.94 32.36 10,811,842 +0.59(+1.86%)
Sep 04, 2009 31.02 31.91 30.89 31.76 10,747,093 +0.74(+2.38%)
Sep 03, 2009 30.52 31.08 30.06 31.03 12,750,768 +1.05(+3.52%)
Sep 02, 2009 30.20 30.34 29.75 29.97 12,899,071 -0.23(-0.75%)
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.