Caterpillar (NY: CAT )

217.05 USD +2.74 (+1.28%)
Streaming Delayed Price Updated: 12:23 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 31.58 31.73 30.06 30.85 0 -1.00(-3.14%)
Jan 29, 2009 32.61 32.66 31.63 31.85 14,575,871 -1.15(-3.48%)
Jan 28, 2009 33.26 33.51 32.62 33.00 13,480,730 +0.68(+2.10%)
Jan 27, 2009 33.24 33.42 32.10 32.32 20,366,005 -0.35(-1.07%)
Jan 26, 2009 33.60 34.24 31.70 32.67 47,435,298 -2.99(-8.38%)
Jan 23, 2009 35.99 37.23 35.01 35.66 22,677,313 -1.57(-4.22%)
Jan 22, 2009 38.89 39.00 36.33 37.23 19,276,626 -2.32(-5.87%)
Jan 21, 2009 39.27 39.71 37.72 39.55 10,289,231 +1.23(+3.21%)
Jan 20, 2009 39.15 39.63 38.00 38.32 11,890,089 -1.23(-3.11%)
Jan 16, 2009 40.59 40.59 38.06 39.55 12,890,087 +0.16(+0.41%)
Jan 15, 2009 39.16 39.98 37.29 39.39 15,448,980 +0.04(+0.10%)
Jan 14, 2009 40.00 40.34 38.25 39.35 17,272,073 -2.05(-4.95%)
Jan 13, 2009 41.11 41.89 40.55 41.40 9,281,742 +0.21(+0.51%)
Jan 12, 2009 43.00 43.10 40.63 41.19 9,583,610 -2.01(-4.65%)
Jan 09, 2009 43.91 44.06 42.25 43.20 8,872,203 -0.82(-1.86%)
Jan 08, 2009 42.93 44.11 42.52 44.02 9,378,161 +0.35(+0.80%)
Jan 07, 2009 45.22 45.60 43.20 43.67 9,035,636 -2.13(-4.65%)
Jan 06, 2009 46.79 46.80 45.41 45.80 10,865,554 -0.28(-0.61%)
Jan 05, 2009 46.90 47.12 45.81 46.08 11,098,860 -0.83(-1.77%)
Jan 02, 2009 44.91 46.98 44.71 46.91 0 +2.24(+5.01%)
Jan 01, 2009 43.70 45.10 43.70 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.70 45.10 43.70 44.67 6,277,381 +1.01(+2.31%)
Dec 30, 2008 42.57 43.75 42.01 43.66 5,060,457 +1.32(+3.12%)
Dec 29, 2008 42.71 43.30 41.71 42.34 4,973,443 -0.38(-0.89%)
Dec 26, 2008 41.98 42.91 41.90 42.72 2,860,058 +0.81(+1.93%)
Dec 24, 2008 41.27 42.12 41.00 41.91 2,115,501 +0.78(+1.90%)
Dec 23, 2008 42.08 42.27 40.65 41.13 6,463,080 -0.65(-1.56%)
Dec 22, 2008 43.12 43.49 40.82 41.78 9,148,506 -0.91(-2.13%)
Dec 19, 2008 42.72 43.17 41.91 42.69 13,271,167 +0.53(+1.26%)
Dec 18, 2008 45.43 45.49 42.01 42.16 12,694,514 -2.49(-5.58%)
Dec 17, 2008 43.35 45.70 43.01 44.65 9,756,960 +0.85(+1.94%)
Dec 16, 2008 42.73 43.90 41.12 43.80 11,652,203 +1.59(+3.77%)
Dec 15, 2008 42.57 43.06 41.50 42.21 8,065,114 +0.13(+0.31%)
Dec 12, 2008 40.05 42.47 40.00 42.08 0 -0.12(-0.28%)
Dec 11, 2008 43.01 44.89 41.70 42.20 12,132,237 -1.47(-3.37%)
Dec 10, 2008 43.25 44.95 42.90 43.67 15,430,655 +1.29(+3.04%)
Dec 09, 2008 42.05 44.16 41.26 42.38 15,381,685 -0.04(-0.09%)
Dec 08, 2008 40.83 44.04 40.40 42.42 25,501,983 +4.16(+10.87%)
Dec 05, 2008 37.05 38.65 36.69 38.26 14,261,127 +0.74(+1.97%)
Dec 04, 2008 39.10 39.39 36.91 37.52 11,379,112 -2.13(-5.37%)
Dec 03, 2008 38.67 40.06 36.93 39.65 14,289,185 +1.65(+4.34%)
Dec 02, 2008 37.30 38.24 36.53 38.00 10,440,178 +1.42(+3.88%)
Dec 01, 2008 38.92 38.92 36.37 36.58 13,152,781 -4.41(-10.76%)
Nov 28, 2008 39.20 41.18 39.20 40.99 5,429,903 +1.66(+4.22%)
Nov 26, 2008 36.00 39.35 35.70 39.33 11,111,165 +2.06(+5.53%)
Nov 25, 2008 36.87 37.62 35.66 37.27 12,915,485 +0.93(+2.56%)
Nov 24, 2008 36.49 36.94 34.60 36.34 16,864,553 +1.67(+4.82%)
Nov 21, 2008 33.66 34.85 32.10 34.67 16,836,160 +1.83(+5.57%)
Nov 20, 2008 33.37 35.56 32.23 32.84 19,824,536 -1.03(-3.04%)
Nov 19, 2008 36.10 36.42 33.80 33.87 10,596,345 -2.32(-6.41%)
Nov 18, 2008 35.33 36.30 34.73 36.19 12,276,738 +0.49(+1.37%)
Nov 17, 2008 36.71 37.75 35.30 35.70 9,382,470 -1.26(-3.41%)
Nov 14, 2008 38.51 39.39 36.71 36.96 0 -2.45(-6.22%)
Nov 13, 2008 35.60 39.54 34.40 39.41 17,357,690 +4.33(+12.34%)
Nov 12, 2008 36.55 36.71 35.05 35.08 10,750,924 -1.79(-4.85%)
Nov 11, 2008 36.82 38.30 36.57 36.87 12,705,785 -0.54(-1.44%)
Nov 10, 2008 40.25 40.88 36.82 37.41 13,845,604 -1.04(-2.70%)
Nov 07, 2008 38.49 39.40 37.35 38.45 9,256,817 +0.85(+2.26%)
Nov 06, 2008 39.82 40.60 37.34 37.60 13,289,660 -2.80(-6.93%)
Nov 05, 2008 42.64 43.58 40.10 40.40 14,048,512 -1.85(-4.38%)
Nov 04, 2008 40.39 42.43 39.83 42.25 11,505,108 +3.24(+8.31%)
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.