Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 43.53 44.04 43.44 43.59 9,603,375 -0.22(-0.49%)
Mar 30, 2010 43.96 44.13 43.56 43.81 8,914,544 -0.22(-0.50%)
Mar 29, 2010 43.53 44.11 43.53 44.03 10,073,082 +0.72(+1.67%)
Mar 26, 2010 43.28 43.82 43.00 43.31 11,371,851 +0.21(+0.48%)
Mar 25, 2010 43.47 44.19 43.04 43.10 16,381,969 +0.06(+0.13%)
Mar 24, 2010 42.97 43.38 42.60 43.04 16,504,770 -0.24(-0.56%)
Mar 23, 2010 41.68 43.36 41.62 43.29 20,639,628 +1.71(+4.10%)
Mar 22, 2010 40.71 41.80 40.69 41.58 10,831,344 +0.40(+0.98%)
Mar 19, 2010 41.69 41.83 40.89 41.18 13,589,591 -0.28(-0.67%)
Mar 18, 2010 41.34 41.89 41.15 41.46 10,388,105 -0.31(-0.75%)
Mar 17, 2010 41.37 41.96 41.26 41.77 11,426,650 +0.53(+1.30%)
Mar 16, 2010 41.37 41.39 40.81 41.23 10,497,863 -0.01(-0.03%)
Mar 15, 2010 40.94 41.25 40.73 41.25 11,398,855 -0.62(-1.47%)
Mar 12, 2010 41.29 41.95 41.16 41.86 13,970,290 +1.01(+2.48%)
Mar 11, 2010 40.78 40.91 40.17 40.85 8,894,163 +0.08(+0.20%)
Mar 10, 2010 41.00 41.27 40.53 40.77 9,414,644 -0.28(-0.68%)
Mar 09, 2010 40.55 41.42 40.51 41.05 11,090,907 +0.19(+0.46%)
Mar 08, 2010 41.25 41.26 40.62 40.86 6,855,877 -0.22(-0.54%)
Mar 05, 2010 41.21 41.32 40.85 41.08 9,556,703 +0.54(+1.33%)
Mar 04, 2010 40.62 40.92 40.10 40.54 8,932,768 -0.08(-0.20%)
Mar 03, 2010 40.54 41.57 40.50 40.62 12,736,474 +0.33(+0.82%)
Mar 02, 2010 40.42 40.80 40.24 40.29 9,492,047 +0.17(+0.42%)
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.