Skip to main content

Caterpillar (NY: CAT )

365.33 +0.69 (+0.19%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 41.90 43.02 41.33 41.37 363 -1.04(-2.45%)
May 28, 2010 42.40 43.56 41.91 42.40 11,046,463 -0.91(-2.09%)
May 27, 2010 42.82 43.35 42.45 43.31 13,690,983 +1.63(+3.90%)
May 26, 2010 41.62 42.85 41.35 41.69 2,794 +0.36(+0.88%)
May 25, 2010 39.33 41.43 38.90 41.32 6,089 -0.01(-0.02%)
May 24, 2010 41.92 42.65 41.24 41.33 16,014,804 -0.61(-1.45%)
May 21, 2010 39.99 42.22 39.92 41.94 22,768,454 +0.70(+1.69%)
May 20, 2010 40.72 42.16 40.48 41.24 2,100 -1.64(-3.82%)
May 19, 2010 43.93 44.09 41.37 42.88 26,626,530 -1.22(-2.77%)
May 18, 2010 45.30 45.73 43.86 44.10 1,002 -0.41(-0.93%)
May 17, 2010 45.37 45.88 43.26 44.51 17,024,096 -0.77(-1.70%)
May 14, 2010 45.28 46.19 44.60 45.28 14,242,258 -1.42(-3.03%)
May 13, 2010 47.56 47.74 46.53 46.70 9,357,899 -0.87(-1.82%)
May 12, 2010 46.52 47.67 46.48 47.56 11,161,228 +1.45(+3.15%)
May 11, 2010 46.54 46.75 45.97 46.11 1,146 -0.43(-0.93%)
May 10, 2010 45.94 46.56 45.75 46.54 16,982,304 +3.20(+7.39%)
May 07, 2010 44.00 44.98 42.32 43.34 22,532,848 -0.98(-2.20%)
May 06, 2010 44.43 46.72 40.48 44.32 15,524 -1.12(-2.46%)
May 05, 2010 46.15 47.07 45.34 45.43 16,366,829 -1.12(-2.40%)
May 04, 2010 47.85 47.85 46.24 46.55 1,978 -2.26(-4.63%)
May 03, 2010 47.72 48.97 47.52 48.81 11,299,293 +1.29(+2.72%)
Apr 30, 2010 49.54 49.80 47.33 47.52 13,510,386 -1.69(-3.43%)
Apr 29, 2010 48.83 49.38 48.59 49.21 11,343,577 +1.07(+2.23%)
Apr 28, 2010 48.46 49.04 47.88 48.13 11,796,388 +0.31(+0.64%)
Apr 27, 2010 49.73 49.96 47.65 47.83 14,037 -2.18(-4.35%)
Apr 26, 2010 49.47 50.83 49.31 50.01 28,847,092 +2.00(+4.17%)
Apr 23, 2010 46.90 48.12 46.75 48.00 12,962,151 +0.89(+1.88%)
Apr 22, 2010 46.53 47.21 46.04 47.12 12,492,614 +0.13(+0.27%)
Apr 21, 2010 46.99 47.11 46.26 46.99 43,690 +0.17(+0.37%)
Apr 20, 2010 46.96 47.37 46.75 46.82 19,103 +0.35(+0.76%)
Apr 19, 2010 46.19 46.96 45.62 46.46 11,490,209 +0.08(+0.16%)
Apr 16, 2010 47.20 47.32 46.01 46.39 14,974,459 -0.93(-1.96%)
Apr 15, 2010 46.58 47.66 46.58 47.32 10,279,233 +0.65(+1.40%)
Apr 14, 2010 46.03 46.73 45.92 46.66 7,926,111 +0.76(+1.65%)
Apr 13, 2010 46.26 46.64 45.89 45.91 10,094,438 -0.37(-0.81%)
Apr 12, 2010 45.73 46.47 45.61 46.28 17,066,874 +1.01(+2.24%)
Apr 09, 2010 45.01 45.44 44.96 45.27 8,684,220 +0.55(+1.23%)
Apr 08, 2010 44.42 44.84 44.08 44.72 7,811,635 +0.01(+0.02%)
Apr 07, 2010 45.26 45.35 44.39 44.72 10,053,557 -0.57(-1.26%)
Apr 06, 2010 44.95 45.41 44.78 45.28 9,211,589 +0.23(+0.51%)
Apr 05, 2010 44.64 45.08 44.53 45.05 9,653,539 +0.67(+1.52%)
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.