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 (%)
Dec 31, 2009 39.68 39.26 39.26 39.26 5,602,857 -0.73(-1.83%)
Dec 30, 2009 39.94 40.11 39.78 39.99 5,051,353 -0.09(-0.22%)
Dec 29, 2009 40.35 40.46 40.04 40.08 4,179,571 -0.23(-0.56%)
Dec 28, 2009 40.30 40.42 40.07 40.31 5,501,270 +0.12(+0.31%)
Dec 24, 2009 40.20 40.39 40.09 40.18 2,188,734 +0.01(+0.02%)
Dec 23, 2009 39.99 40.35 39.88 40.18 5,881,866 +0.30(+0.74%)
Dec 22, 2009 39.65 39.94 39.49 39.88 6,212,838 +0.17(+0.43%)
Dec 21, 2009 39.65 39.91 39.47 39.71 7,751,256 +0.31(+0.79%)
Dec 18, 2009 40.00 40.02 39.07 39.40 10,504,972 -0.23(-0.59%)
Dec 17, 2009 39.91 39.95 39.27 39.63 8,274,775 -0.87(-2.16%)
Dec 16, 2009 40.25 40.54 39.96 40.51 9,802,457 +0.41(+1.03%)
Dec 15, 2009 40.11 40.26 39.82 40.09 7,185,649 -0.07(-0.17%)
Dec 14, 2009 40.10 40.27 39.94 40.16 6,656,039 +0.54(+1.37%)
Dec 11, 2009 39.43 39.71 39.02 39.62 7,795,315 +0.39(+1.00%)
Dec 10, 2009 39.20 39.45 38.93 39.22 9,150,794 +0.52(+1.35%)
Dec 09, 2009 38.83 38.98 38.16 38.70 12,414,662 -0.14(-0.35%)
Dec 08, 2009 39.36 39.40 38.75 38.84 9,406,535 -0.81(-2.05%)
Dec 07, 2009 40.24 40.24 39.48 39.65 9,921,101 -0.51(-1.27%)
Dec 04, 2009 40.73 41.07 39.45 40.16 15,166,640 +0.07(+0.17%)
Dec 03, 2009 40.73 41.33 39.96 40.09 11,023,471 -0.51(-1.26%)
Dec 02, 2009 41.23 41.39 40.33 40.60 11,436,943 -0.51(-1.24%)
Dec 01, 2009 40.81 41.51 40.69 41.11 14,260,384 +0.89(+2.21%)
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%)
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.