Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 52.78 53.78 52.00 52.24 13,962,798 +0.38(+0.73%)
Jan 28, 2010 53.82 53.83 51.20 51.86 15,622,907 -1.58(-2.96%)
Jan 27, 2010 55.85 53.84 51.03 53.44 34,041,664 -2.41(-4.32%)
Jan 26, 2010 54.99 56.94 54.60 55.85 15,218,207 +0.71(+1.29%)
Jan 25, 2010 55.16 56.19 54.83 55.14 9,777,205 +0.89(+1.64%)
Jan 22, 2010 56.58 57.54 54.02 54.25 14,762,988 -2.60(-4.57%)
Jan 21, 2010 59.50 59.90 56.70 56.85 13,875,101 -2.91(-4.87%)
Jan 20, 2010 60.17 60.43 59.31 59.76 6,953,482 -1.17(-1.92%)
Jan 19, 2010 59.76 61.20 59.35 60.93 8,056,496 +0.81(+1.35%)
Jan 15, 2010 61.45 60.12 60.12 60.12 9,397,000 -1.86(-3.00%)
Jan 14, 2010 62.10 62.84 61.75 61.98 6,224,095 -0.35(-0.56%)
Jan 13, 2010 62.10 62.78 61.38 62.33 8,398,654 +0.09(+0.14%)
Jan 12, 2010 63.01 63.16 61.18 62.24 13,561,755 -1.89(-2.95%)
Jan 11, 2010 60.95 64.42 60.88 64.13 21,927,804 +3.79(+6.28%)
Jan 08, 2010 59.25 60.37 59.25 60.34 6,651,511 +0.67(+1.12%)
Jan 07, 2010 59.30 59.91 58.65 59.67 5,432,813 +0.24(+0.40%)
Jan 06, 2010 59.18 59.93 59.05 59.43 4,718,749 +0.18(+0.30%)
Jan 05, 2010 58.55 59.44 58.23 59.25 5,697,197 +0.70(+1.20%)
Jan 04, 2010 57.65 59.19 57.51 58.55 7,326,579 +1.56(+2.74%)
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%)
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.