Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 47.81 48.13 47.03 47.84 10,261,211 +0.05(+0.09%)
Jun 27, 2008 48.08 48.51 47.11 47.80 16,990,088 -0.34(-0.71%)
Jun 26, 2008 48.72 49.14 47.89 48.14 22,350,142 -1.49(-3.00%)
Jun 25, 2008 49.96 50.18 49.26 49.63 12,373,897 -0.04(-0.08%)
Jun 24, 2008 51.55 51.64 49.63 49.67 20,173,408 -2.18(-4.20%)
Jun 23, 2008 51.47 52.01 51.27 51.85 9,474,661 +0.60(+1.16%)
Jun 20, 2008 51.20 51.62 50.89 51.25 13,985,340 -0.26(-0.50%)
Jun 19, 2008 51.57 52.07 51.03 51.51 9,333,091 -0.14(-0.28%)
Jun 18, 2008 52.07 52.34 51.51 51.66 8,854,956 -0.64(-1.23%)
Jun 17, 2008 52.81 52.87 52.25 52.30 6,967,598 -0.14(-0.27%)
Jun 16, 2008 52.74 52.83 52.21 52.44 7,001,127 -0.38(-0.72%)
Jun 13, 2008 52.41 53.37 52.27 52.82 8,844,600 +0.65(+1.24%)
Jun 12, 2008 51.55 53.01 51.55 52.17 12,425,709 +1.02(+1.99%)
Jun 11, 2008 51.75 51.92 50.89 51.16 14,503,579 -0.76(-1.46%)
Jun 10, 2008 51.99 52.52 51.74 51.92 9,236,477 -0.46(-0.88%)
Jun 09, 2008 51.90 52.54 51.63 52.38 8,993,285 +0.53(+1.03%)
Jun 06, 2008 53.07 53.32 51.84 51.84 14,572,385 -1.78(-3.31%)
Jun 05, 2008 53.06 53.67 52.50 53.62 10,751,233 +0.17(+0.33%)
Jun 04, 2008 53.37 54.22 53.15 53.44 8,851,932 +0.03(+0.05%)
Jun 03, 2008 53.61 53.99 52.93 53.42 7,652,980 +0.06(+0.11%)
Jun 02, 2008 53.43 53.87 53.01 53.36 9,076,597 -0.20(-0.38%)
May 30, 2008 53.92 53.92 53.30 53.56 7,593,645 -0.09(-0.17%)
May 29, 2008 53.92 54.38 53.53 53.65 6,473,817 -0.27(-0.49%)
May 28, 2008 53.36 54.03 53.22 53.92 7,365,334 +0.80(+1.51%)
May 27, 2008 52.78 53.30 52.39 53.11 7,516,092 +0.26(+0.49%)
May 26, 2008 53.12 53.79 52.24 52.85 0 +0.00(+0.00%)
May 23, 2008 53.12 53.79 52.24 52.85 8,755,709 -0.43(-0.81%)
May 22, 2008 54.22 54.26 53.11 53.29 7,755,930 -0.76(-1.41%)
May 21, 2008 54.33 55.57 53.82 54.05 11,140,003 -0.29(-0.52%)
May 20, 2008 54.39 54.48 53.63 54.34 8,594,345 -0.29(-0.52%)
May 19, 2008 54.38 55.71 54.20 54.62 10,656,339 +0.38(+0.69%)
May 16, 2008 54.29 54.42 53.53 54.25 8,087,796 +0.13(+0.24%)
May 15, 2008 53.64 54.53 53.41 54.12 7,148,592 +0.49(+0.91%)
May 14, 2008 53.82 54.51 53.26 53.63 10,583,975 -0.86(-1.57%)
May 13, 2008 54.58 54.77 53.60 54.49 7,084,938 +0.16(+0.30%)
May 12, 2008 53.30 54.59 52.96 54.33 7,972,615 +1.34(+2.52%)
May 09, 2008 53.13 53.40 52.71 52.99 5,892,796 -0.43(-0.80%)
May 08, 2008 53.21 53.62 52.83 53.42 4,729,706 +0.51(+0.97%)
May 07, 2008 53.63 54.21 52.80 52.91 7,609,589 -1.04(-1.92%)
May 06, 2008 53.00 54.11 53.00 53.94 6,423,113 +0.31(+0.58%)
May 05, 2008 53.81 53.81 53.15 53.63 6,085,858 -0.03(-0.06%)
May 02, 2008 53.98 54.21 53.22 53.67 6,960,609 +0.29(+0.55%)
May 01, 2008 53.09 53.58 52.21 53.37 8,285,113 +0.30(+0.57%)
Apr 30, 2008 53.37 54.00 52.92 53.07 9,306,861 +0.24(+0.45%)
Apr 29, 2008 53.64 53.85 52.76 52.83 6,958,449 -0.99(-1.83%)
Apr 28, 2008 53.54 54.18 53.34 53.81 7,227,076 +0.51(+0.95%)
Apr 25, 2008 53.49 53.72 52.63 53.31 6,308,729 +0.28(+0.53%)
Apr 24, 2008 52.94 53.47 52.19 53.03 8,186,161 +0.16(+0.29%)
Apr 23, 2008 53.47 53.65 52.74 52.87 6,380,623 -0.28(-0.52%)
Apr 22, 2008 53.89 54.02 52.73 53.15 8,825,447 -0.86(-1.58%)
Apr 21, 2008 54.37 54.73 53.18 54.01 15,142,595 -1.26(-2.29%)
Apr 18, 2008 52.52 55.38 52.50 55.27 31,040,378 +4.34(+8.51%)
Apr 17, 2008 50.46 51.85 50.30 50.94 15,377,823 -0.28(-0.54%)
Apr 16, 2008 49.74 51.31 49.59 51.22 11,788,014 +1.99(+4.04%)
Apr 15, 2008 49.32 49.74 48.55 49.23 8,421,794 +0.27(+0.54%)
Apr 14, 2008 48.47 49.27 48.42 48.96 6,861,163 +0.48(+0.99%)
Apr 11, 2008 48.69 49.16 48.21 48.48 13,955,382 -0.59(-1.20%)
Apr 10, 2008 49.27 49.86 48.93 49.07 10,791,924 -0.29(-0.59%)
Apr 09, 2008 50.39 50.39 49.03 49.36 7,070,956 -0.93(-1.84%)
Apr 08, 2008 49.81 50.50 49.56 50.29 6,200,952 +0.22(+0.44%)
Apr 07, 2008 50.72 50.85 49.89 50.07 8,209,500 -0.38(-0.75%)
Apr 04, 2008 49.82 50.92 49.81 50.44 7,537,338 +0.49(+0.99%)
Apr 03, 2008 50.68 50.79 49.76 49.95 12,299,118 -0.93(-1.83%)
Apr 02, 2008 51.75 51.84 50.61 50.88 12,590,347 -0.95(-1.84%)
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.