Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 57.60 56.99 56.99 56.99 3,859,700 -1.06(-1.83%)
Dec 30, 2009 57.98 58.22 57.75 58.05 3,479,780 -0.13(-0.22%)
Dec 29, 2009 58.57 58.74 58.12 58.18 2,879,226 -0.33(-0.56%)
Dec 28, 2009 58.50 58.68 58.17 58.51 3,789,719 +0.18(+0.31%)
Dec 24, 2009 58.35 58.63 58.19 58.33 1,507,777 +0.01(+0.02%)
Dec 23, 2009 58.05 58.57 57.89 58.32 4,051,904 +0.43(+0.74%)
Dec 22, 2009 57.56 57.98 57.32 57.89 4,279,904 +0.25(+0.43%)
Dec 21, 2009 57.56 57.93 57.30 57.64 5,339,691 +0.45(+0.79%)
Dec 18, 2009 58.07 58.10 56.72 57.19 7,236,672 -0.34(-0.59%)
Dec 17, 2009 57.93 57.99 57.01 57.53 5,700,333 -1.27(-2.16%)
Dec 16, 2009 58.43 58.85 58.00 58.80 6,752,723 +0.60(+1.03%)
Dec 15, 2009 58.22 58.44 57.80 58.20 4,950,055 -0.10(-0.17%)
Dec 14, 2009 58.21 58.45 57.98 58.30 4,585,217 +0.79(+1.37%)
Dec 11, 2009 57.24 57.65 56.64 57.51 5,370,042 +0.57(+1.00%)
Dec 10, 2009 56.91 57.27 56.51 56.94 6,303,805 +0.76(+1.35%)
Dec 09, 2009 56.36 56.59 55.40 56.18 8,552,221 -0.20(-0.35%)
Dec 08, 2009 57.14 57.19 56.25 56.38 6,479,980 -1.18(-2.05%)
Dec 07, 2009 58.42 58.42 57.31 57.56 6,834,455 -0.74(-1.27%)
Dec 04, 2009 59.13 59.62 57.26 58.30 10,448,005 +0.10(+0.17%)
Dec 03, 2009 59.12 60.00 58.00 58.20 7,593,856 -0.74(-1.26%)
Dec 02, 2009 59.85 60.08 58.55 58.94 7,878,689 -0.74(-1.24%)
Dec 01, 2009 59.24 60.25 59.06 59.68 9,823,703 +1.29(+2.21%)
Nov 30, 2009 57.82 58.51 57.31 58.39 9,703,666 +0.94(+1.64%)
Nov 27, 2009 57.04 58.33 56.75 57.45 5,189,544 -1.59(-2.69%)
Nov 25, 2009 58.02 59.34 57.45 59.04 6,245,320 +1.04(+1.79%)
Nov 24, 2009 58.11 58.37 57.24 58.00 6,629,607 -0.14(-0.24%)
Nov 23, 2009 58.96 59.83 57.96 58.14 9,475,997 +0.19(+0.33%)
Nov 20, 2009 58.10 58.24 57.04 57.95 8,698,427 -0.66(-1.13%)
Nov 19, 2009 58.72 58.74 57.60 58.61 8,235,461 -0.80(-1.35%)
Nov 18, 2009 59.96 60.14 59.00 59.41 6,626,012 -0.47(-0.78%)
Nov 17, 2009 60.05 60.17 59.05 59.88 7,093,315 -0.52(-0.86%)
Nov 16, 2009 59.50 60.90 59.25 60.40 8,333,602 +1.62(+2.76%)
Nov 13, 2009 59.09 59.25 58.20 58.78 6,444,765 +0.21(+0.36%)
Nov 12, 2009 59.83 60.12 58.18 58.57 7,573,799 -1.49(-2.48%)
Nov 11, 2009 60.76 60.82 59.47 60.06 7,496,061 +0.10(+0.17%)
Nov 10, 2009 59.83 60.33 59.07 59.96 8,872,813 -0.04(-0.07%)
Nov 09, 2009 58.38 60.09 58.24 60.00 12,251,076 +2.40(+4.17%)
Nov 06, 2009 57.38 58.20 56.54 57.60 6,161,561 +0.46(+0.81%)
Nov 05, 2009 56.74 58.09 56.59 57.14 6,844,055 +0.92(+1.64%)
Nov 04, 2009 56.93 57.83 56.10 56.22 8,643,656 -0.24(-0.43%)
Nov 03, 2009 54.98 56.73 54.64 56.46 7,741,366 +0.97(+1.75%)
Nov 02, 2009 55.70 56.72 54.26 55.49 9,967,047 +0.43(+0.78%)
Oct 30, 2009 57.09 57.90 54.64 55.06 12,049,462 -2.19(-3.83%)
Oct 29, 2009 55.30 57.34 55.02 57.25 9,873,102 +2.82(+5.18%)
Oct 28, 2009 56.22 57.06 54.42 54.43 12,087,859 -2.26(-3.99%)
Oct 27, 2009 56.90 57.60 56.39 56.69 10,949,210 -0.38(-0.67%)
Oct 26, 2009 57.99 59.08 56.83 57.07 9,792,340 -0.53(-0.92%)
Oct 23, 2009 58.12 58.38 57.43 57.60 8,775,971 -1.14(-1.94%)
Oct 22, 2009 57.80 58.90 56.30 58.74 11,380,103 +0.34(+0.58%)
Oct 21, 2009 59.05 60.12 58.23 58.40 17,049,988 -1.21(-2.03%)
Oct 20, 2009 58.90 61.03 58.85 59.61 33,896,852 +1.76(+3.04%)
Oct 19, 2009 54.89 58.20 54.86 57.85 18,777,464 +3.28(+6.01%)
Oct 16, 2009 54.11 54.75 53.62 54.57 8,839,642 -0.20(-0.37%)
Oct 15, 2009 54.00 54.79 53.51 54.77 7,367,363 +0.26(+0.48%)
Oct 14, 2009 53.52 54.51 53.10 54.51 9,191,276 +1.77(+3.36%)
Oct 13, 2009 52.90 53.19 52.08 52.74 6,511,828 -0.31(-0.58%)
Oct 12, 2009 53.55 54.00 52.81 53.05 6,686,065 -0.59(-1.10%)
Oct 09, 2009 52.51 53.70 52.31 53.64 8,050,395 +0.55(+1.04%)
Oct 08, 2009 52.53 53.26 51.76 53.09 11,198,460 +1.19(+2.29%)
Oct 07, 2009 51.25 52.08 51.25 51.90 7,437,205 +0.20(+0.39%)
Oct 06, 2009 51.40 52.39 50.69 51.70 9,776,211 +0.95(+1.87%)
Oct 05, 2009 49.20 50.80 49.05 50.75 8,669,391 +1.92(+3.93%)
Oct 02, 2009 48.68 49.45 47.50 48.83 10,681,413 -0.62(-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.