Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.40 19.60 18.90 19.26 19,434,008 -0.56(-2.82%)
Mar 30, 2009 20.21 20.32 18.63 19.82 22,975,650 -1.38(-6.53%)
Mar 26, 2009 20.37 21.34 20.29 21.20 23,459,840 +1.29(+6.47%)
Mar 25, 2009 20.76 21.35 19.08 19.92 30,049,068 -0.34(-1.67%)
Mar 24, 2009 20.35 20.89 19.66 20.25 19,875,710 -0.16(-0.78%)
Mar 23, 2009 19.74 20.43 19.65 20.41 20,995,512 +1.76(+9.46%)
Mar 20, 2009 19.72 19.91 18.41 18.65 24,004,374 -1.08(-5.47%)
Mar 19, 2009 19.27 19.87 19.13 19.73 25,466,144 +0.80(+4.25%)
Mar 18, 2009 18.08 19.24 17.70 18.92 26,098,452 +0.44(+2.39%)
Mar 17, 2009 18.26 18.50 17.68 18.48 20,700,092 +0.28(+1.55%)
Mar 16, 2009 18.65 18.88 18.10 18.20 19,183,522 -0.25(-1.34%)
Mar 13, 2009 18.90 19.02 17.92 18.45 0 -0.17(-0.89%)
Mar 12, 2009 18.06 18.72 17.41 18.61 20,009,008 +0.49(+2.70%)
Mar 11, 2009 18.58 18.69 17.68 18.12 22,907,784 -0.14(-0.75%)
Mar 10, 2009 17.06 18.58 16.90 18.26 32,615,784 +1.78(+10.83%)
Mar 09, 2009 15.76 17.13 15.65 16.48 28,323,328 +0.48(+2.97%)
Mar 06, 2009 16.46 17.16 15.51 16.00 0 -0.18(-1.11%)
Mar 05, 2009 17.02 17.02 15.97 16.18 31,059,236 -1.34(-7.67%)
Mar 04, 2009 16.40 18.18 16.30 17.53 54,078,852 +2.29(+15.01%)
Mar 02, 2009 16.58 16.67 15.18 15.24 30,503,122 -1.72(-10.12%)
Feb 27, 2009 16.36 17.38 16.19 16.95 0 +0.26(+1.57%)
Feb 26, 2009 17.50 17.72 16.64 16.69 20,758,668 -0.55(-3.20%)
Feb 25, 2009 17.94 17.95 16.78 17.24 25,747,072 -0.70(-3.88%)
Feb 24, 2009 17.39 18.13 16.82 17.94 32,448,070 +0.63(+3.66%)
Feb 23, 2009 18.78 18.78 17.26 17.30 23,653,972 -1.06(-5.78%)
Feb 20, 2009 18.01 18.79 17.92 18.37 28,648,816 -0.25(-1.33%)
Feb 19, 2009 19.94 19.96 18.50 18.61 25,893,900 -0.98(-4.99%)
Feb 18, 2009 20.09 20.13 19.13 19.59 25,931,522 -0.37(-1.86%)
Feb 17, 2009 20.87 21.01 19.65 19.96 32,214,804 -1.35(-6.33%)
Feb 13, 2009 21.64 21.93 21.25 21.31 14,790,252 -0.06(-0.26%)
Feb 12, 2009 21.18 21.42 20.69 21.37 19,832,068 -0.08(-0.35%)
Feb 11, 2009 21.60 22.00 21.11 21.44 15,307,545 +0.14(+0.68%)
Feb 10, 2009 22.64 22.95 21.09 21.30 24,976,210 -1.24(-5.50%)
Feb 09, 2009 23.06 23.15 22.32 22.54 13,158,404 -0.39(-1.68%)
Feb 06, 2009 22.31 23.32 22.19 22.93 24,692,290 +1.15(+5.28%)
Feb 05, 2009 20.91 22.11 20.80 21.78 25,829,234 +0.70(+3.30%)
Feb 04, 2009 20.97 21.75 20.80 21.08 25,283,960 +0.42(+2.03%)
Feb 03, 2009 20.54 21.38 20.54 20.66 27,408,642 -0.21(-0.99%)
Feb 02, 2009 20.74 21.22 20.39 20.87 24,629,420 -0.39(-1.82%)
Jan 30, 2009 21.75 21.86 20.71 21.25 0 -0.69(-3.14%)
Jan 29, 2009 22.46 22.50 21.79 21.94 21,158,774 -0.79(-3.49%)
Jan 28, 2009 22.91 23.08 22.47 22.73 19,569,034 +0.47(+2.10%)
Jan 27, 2009 22.90 23.02 22.11 22.26 29,563,906 -0.24(-1.07%)
Jan 26, 2009 23.15 23.59 21.84 22.51 68,858,512 -2.06(-8.38%)
Jan 23, 2009 24.79 25.65 24.12 24.57 32,919,070 -1.08(-4.22%)
Jan 22, 2009 26.79 26.87 25.03 25.65 27,982,532 -1.60(-5.87%)
Jan 21, 2009 27.05 27.36 25.98 27.25 14,936,158 +0.85(+3.21%)
Jan 20, 2009 26.97 27.30 26.18 26.40 17,260,012 -0.85(-3.11%)
Jan 16, 2009 27.96 27.96 26.22 27.25 18,711,640 +0.11(+0.41%)
Jan 15, 2009 26.98 27.54 25.69 27.14 22,426,206 +0.03(+0.10%)
Jan 14, 2009 27.56 27.79 26.35 27.11 25,072,662 -1.41(-4.95%)
Jan 13, 2009 28.32 28.86 27.93 28.52 13,473,657 +0.14(+0.51%)
Jan 12, 2009 29.62 29.69 27.99 28.38 13,911,858 -1.38(-4.65%)
Jan 09, 2009 30.25 30.35 29.11 29.76 12,879,158 -0.56(-1.86%)
Jan 08, 2009 29.57 30.39 29.29 30.32 13,613,622 +0.24(+0.80%)
Jan 07, 2009 31.15 31.41 29.76 30.08 13,116,402 -1.47(-4.65%)
Jan 06, 2009 32.23 32.24 31.28 31.55 15,772,766 -0.19(-0.61%)
Jan 05, 2009 32.31 32.46 31.56 31.74 16,111,440 -0.57(-1.77%)
Jan 02, 2009 30.94 32.36 30.80 32.32 0 +1.54(+5.01%)
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.