Caterpillar (NY: CAT )

233.91 -2.22 (-0.94%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 44.63 45.15 44.53 44.69 9,367,323 -0.22(-0.49%)
Mar 30, 2010 45.07 45.24 44.66 44.91 8,695,424 -0.23(-0.50%)
Mar 29, 2010 44.63 45.22 44.63 45.14 9,825,485 +0.74(+1.67%)
Mar 26, 2010 44.37 44.92 44.08 44.40 11,092,330 +0.21(+0.48%)
Mar 25, 2010 44.57 45.30 44.12 44.19 15,979,299 +0.06(+0.13%)
Mar 24, 2010 44.06 44.47 43.67 44.13 16,099,082 -0.25(-0.56%)
Mar 23, 2010 42.73 44.45 42.67 44.38 20,132,304 +1.75(+4.10%)
Mar 22, 2010 41.74 42.86 41.71 42.63 10,565,109 +0.41(+0.98%)
Mar 19, 2010 42.74 42.88 41.92 42.22 13,255,558 -0.28(-0.67%)
Mar 18, 2010 42.39 42.94 42.19 42.50 10,132,765 -0.32(-0.75%)
Mar 17, 2010 42.41 43.02 42.30 42.82 11,145,782 +0.55(+1.30%)
Mar 16, 2010 42.41 42.44 41.84 42.27 10,239,825 -0.01(-0.03%)
Mar 15, 2010 41.97 42.29 41.76 42.29 11,118,671 -0.63(-1.47%)
Mar 12, 2010 42.33 43.01 42.20 42.92 13,626,900 +1.04(+2.48%)
Mar 11, 2010 41.80 41.94 41.18 41.88 8,675,544 +0.09(+0.20%)
Mar 10, 2010 42.03 42.31 41.55 41.80 9,183,232 -0.28(-0.68%)
Mar 09, 2010 41.57 42.46 41.53 42.08 10,818,292 +0.19(+0.46%)
Mar 08, 2010 42.29 42.30 41.65 41.89 6,687,359 -0.23(-0.54%)
Mar 05, 2010 42.24 42.36 41.88 42.12 9,321,798 +0.55(+1.33%)
Mar 04, 2010 41.65 41.95 41.11 41.56 8,713,200 -0.09(-0.20%)
Mar 03, 2010 41.56 42.61 41.52 41.65 12,423,411 +0.34(+0.82%)
Mar 02, 2010 41.44 41.82 41.26 41.31 9,258,732 +0.17(+0.42%)
Mar 01, 2010 40.77 41.50 40.71 41.13 11,811,141 +0.57(+1.40%)
Feb 26, 2010 40.49 40.70 39.89 40.57 8,590,691 +0.18(+0.46%)
Feb 25, 2010 39.34 40.54 38.55 40.38 14,015,078 -0.11(-0.26%)
Feb 24, 2010 40.30 40.86 40.15 40.49 8,171,021 +0.20(+0.49%)
Feb 23, 2010 41.16 41.51 39.98 40.29 14,500,888 -0.97(-2.36%)
Feb 22, 2010 41.76 41.93 41.24 41.26 9,837,055 -0.16(-0.38%)
Feb 19, 2010 40.95 41.58 40.75 41.42 11,264,095 +0.31(+0.75%)
Feb 18, 2010 40.64 41.28 40.42 41.11 9,625,047 +0.22(+0.55%)
Feb 17, 2010 41.28 41.49 40.69 40.89 11,887,496 +0.27(+0.67%)
Feb 16, 2010 40.37 40.70 39.95 40.62 10,356,662 +0.65(+1.64%)
Feb 12, 2010 39.17 39.96 39.96 39.96 18,912,222 +0.04(+0.09%)
Feb 11, 2010 37.76 40.01 37.45 39.93 23,071,968 +2.55(+6.81%)
Feb 10, 2010 38.15 38.43 37.30 37.38 12,068,539 -0.68(-1.79%)
Feb 09, 2010 37.47 38.57 37.37 38.06 21,794,850 +1.80(+4.96%)
Feb 08, 2010 36.72 37.08 35.91 36.26 12,191,183 -0.53(-1.45%)
Feb 05, 2010 36.41 36.96 36.04 36.80 22,486,918 +0.25(+0.68%)
Feb 04, 2010 37.54 37.59 36.53 36.55 16,371,158 -1.69(-4.41%)
Feb 03, 2010 37.83 38.40 37.76 38.23 8,917,317 +0.16(+0.41%)
Feb 02, 2010 38.03 38.20 37.45 38.08 10,780,246 +0.39(+1.03%)
Feb 01, 2010 37.56 38.04 37.33 37.69 10,047,062 +0.54(+1.46%)
Jan 29, 2010 37.53 38.24 36.98 37.15 19,636,630 +0.27(+0.73%)
Jan 28, 2010 38.27 38.27 36.41 36.88 21,971,332 -1.12(-2.96%)
Jan 27, 2010 39.71 38.28 36.29 38.00 47,874,616 -1.71(-4.32%)
Jan 26, 2010 39.10 40.49 38.82 39.71 21,402,180 +0.50(+1.29%)
Jan 25, 2010 39.22 39.95 38.99 39.21 13,750,207 +0.63(+1.64%)
Jan 22, 2010 40.23 40.91 38.41 38.57 20,761,982 -1.85(-4.57%)
Jan 21, 2010 42.31 42.59 40.32 40.42 19,513,298 -2.07(-4.87%)
Jan 20, 2010 42.78 42.97 42.17 42.49 9,779,054 -0.83(-1.92%)
Jan 19, 2010 42.49 43.52 42.20 43.32 11,330,282 +0.58(+1.35%)
Jan 15, 2010 43.69 42.75 42.75 42.75 13,215,505 -1.02(-2.34%)
Jan 14, 2010 43.86 44.38 43.61 43.77 8,813,000 -0.25(-0.56%)
Jan 13, 2010 43.86 44.34 43.35 44.02 11,892,065 +0.06(+0.14%)
Jan 12, 2010 44.50 44.61 43.21 43.96 19,202,752 -1.33(-2.95%)
Jan 11, 2010 43.05 45.50 43.00 45.29 31,048,650 +2.68(+6.28%)
Jan 08, 2010 41.84 42.64 41.84 42.61 9,418,200 +0.47(+1.12%)
Jan 07, 2010 41.88 42.31 41.42 42.14 7,692,585 +0.17(+0.40%)
Jan 06, 2010 41.80 42.33 41.70 41.97 6,681,507 +0.13(+0.30%)
Jan 05, 2010 41.35 41.98 41.12 41.84 8,066,940 +0.49(+1.20%)
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.