Skip to main content

Caterpillar (NY: CAT )

365.25 +0.60 (+0.16%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 45.63 46.27 44.91 45.73 34,049 +0.40(+0.88%)
Aug 30, 2010 46.47 46.48 45.33 45.33 8,155,227 -0.97(-2.09%)
Aug 27, 2010 46.24 46.48 44.52 46.30 10,657,633 +0.66(+1.45%)
Aug 26, 2010 46.01 46.24 44.81 45.64 13,242 +0.18(+0.40%)
Aug 25, 2010 45.17 45.65 44.50 45.46 5,781 -0.24(-0.52%)
Aug 24, 2010 46.08 46.26 45.18 45.70 81,548 -1.26(-2.69%)
Aug 23, 2010 48.27 49.01 46.88 46.96 12,636,763 -1.42(-2.93%)
Aug 20, 2010 48.76 48.86 47.40 48.38 11,420,035 -0.30(-0.62%)
Aug 19, 2010 49.09 49.53 48.07 48.68 29,375 -0.32(-0.66%)
Aug 18, 2010 49.06 49.49 48.52 49.01 2,704 +0.01(+0.01%)
Aug 17, 2010 48.79 49.72 48.69 49.00 36,217 +0.88(+1.83%)
Aug 16, 2010 47.51 48.47 47.12 48.12 7,731,940 +0.34(+0.71%)
Aug 13, 2010 47.78 48.10 47.22 47.78 9,484,143 +0.36(+0.76%)
Aug 12, 2010 47.43 47.78 46.92 47.43 10,870,804 -0.85(-1.75%)
Aug 11, 2010 49.19 49.29 48.02 48.27 53,902 -1.51(-3.04%)
Aug 10, 2010 49.74 50.58 49.59 49.79 2,312 -0.85(-1.68%)
Aug 09, 2010 50.63 50.71 50.18 50.64 5,159,910 +0.36(+0.71%)
Aug 06, 2010 50.28 50.54 49.39 50.28 7,775,929 -0.28(-0.56%)
Aug 05, 2010 49.76 50.76 49.75 50.56 10,536,989 +0.59(+1.18%)
Aug 04, 2010 49.38 50.21 49.38 49.97 8,682 +0.53(+1.07%)
Aug 03, 2010 49.58 49.91 49.10 49.44 11,058 -0.48(-0.96%)
Aug 02, 2010 49.70 50.38 49.23 49.92 8,936,148 +0.91(+1.86%)
Jul 30, 2010 49.01 49.36 48.05 49.01 10,277,879 +0.25(+0.50%)
Jul 29, 2010 49.07 49.39 47.92 48.76 186 +0.15(+0.32%)
Jul 28, 2010 48.61 49.08 48.27 48.61 713 +0.00(+0.00%)
Jul 27, 2010 48.61 49.31 47.84 48.61 5,365 -0.57(-1.16%)
Jul 26, 2010 48.77 49.24 48.54 49.17 12,640,896 +0.48(+0.98%)
Jul 23, 2010 47.43 48.93 47.31 48.70 12,628,941 +0.92(+1.93%)
Jul 22, 2010 47.36 48.21 46.69 47.78 14,439 +0.79(+1.69%)
Jul 21, 2010 47.07 47.81 46.50 46.98 16,265,750 +0.31(+0.66%)
Jul 20, 2010 46.67 46.91 44.66 46.67 13,476,533 +1.15(+2.52%)
Jul 19, 2010 45.22 45.83 44.66 45.53 9,712,544 +0.60(+1.34%)
Jul 16, 2010 44.92 46.22 44.79 44.92 12,103,741 -1.07(-2.34%)
Jul 15, 2010 46.33 46.47 45.62 46.00 11,608,464 -0.55(-1.18%)
Jul 14, 2010 46.31 46.70 45.73 46.55 3,653 -0.06(-0.13%)
Jul 13, 2010 46.61 47.01 45.58 46.61 47,585 +1.75(+3.90%)
Jul 12, 2010 45.02 45.43 44.58 44.86 7,041,651 -0.31(-0.68%)
Jul 09, 2010 45.17 45.26 43.97 45.17 9,253,432 +1.08(+2.45%)
Jul 08, 2010 44.02 44.21 43.40 44.09 8,681,092 +0.69(+1.59%)
Jul 07, 2010 41.77 43.46 41.64 43.40 10,879,514 +1.65(+3.96%)
Jul 06, 2010 42.29 43.03 41.32 41.74 3,152 +0.44(+1.06%)
Jul 02, 2010 41.30 42.34 40.91 41.30 11,288,362 -0.49(-1.17%)
Jul 01, 2010 41.79 42.36 40.53 41.79 16,618,698 -0.13(-0.32%)
Jun 30, 2010 41.92 43.23 41.81 41.92 35,418 -0.50(-1.17%)
Jun 29, 2010 42.42 43.87 42.05 42.42 7,106 -2.74(-6.07%)
Jun 25, 2010 45.16 45.16 43.91 45.16 17,292,902 +0.94(+2.11%)
Jun 24, 2010 44.23 44.98 44.00 44.23 21,111 -0.67(-1.49%)
Jun 23, 2010 44.71 45.27 43.72 44.90 12,948,787 +0.15(+0.34%)
Jun 22, 2010 46.27 46.40 44.58 44.74 64,199 -1.37(-2.97%)
Jun 21, 2010 47.15 47.70 45.75 46.11 16,689,120 +0.15(+0.33%)
Jun 18, 2010 45.96 45.99 45.06 45.96 15,769,307 +0.63(+1.39%)
Jun 17, 2010 45.11 45.36 44.44 45.33 15,151,869 +0.39(+0.87%)
Jun 16, 2010 44.94 45.03 43.78 44.94 7,529 +0.65(+1.47%)
Jun 15, 2010 44.29 44.36 42.92 44.29 8,079 +1.72(+4.03%)
Jun 14, 2010 42.87 43.66 42.49 42.57 14,017,569 +0.54(+1.28%)
Jun 11, 2010 41.33 42.04 41.17 42.03 10,519,660 +0.20(+0.47%)
Jun 10, 2010 41.84 41.87 40.48 41.84 33,273 +2.19(+5.53%)
Jun 09, 2010 40.12 41.07 39.49 39.65 13,969,450 +0.14(+0.35%)
Jun 08, 2010 39.09 39.91 38.31 39.51 501 +0.54(+1.40%)
Jun 07, 2010 40.49 40.67 38.94 38.96 12,758,999 -1.35(-3.34%)
Jun 04, 2010 40.31 42.01 40.03 40.31 14,729,168 -2.34(-5.48%)
Jun 03, 2010 43.47 43.52 42.17 42.65 12,870,862 +0.17(+0.41%)
Jun 02, 2010 41.80 42.50 41.37 42.47 59,207 +1.11(+2.68%)
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.