Caterpillar (NY: CAT )

177.21 -2.42 (-1.35%)
Streaming Delayed Price Updated: 11:01 AM EDT, Oct 5, 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 20,366,004 -0.35(-1.07%)
Jan 26, 2009 33.60 34.24 31.70 32.67 47,435,296 -2.99(-8.38%)
Jan 23, 2009 35.99 37.23 35.01 35.66 22,677,312 -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 17,272,072 -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%)
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.