Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	50.23	51.20	50.19	50.83	8,284,439	+0.62(+1.24%)
Sep 27, 2007	49.93	50.57	49.74	50.21	7,288,821	+0.52(+1.06%)
Sep 26, 2007	49.76	49.76	48.86	49.69	9,299,994	+0.19(+0.38%)
Sep 25, 2007	49.89	50.11	49.24	49.50	10,391,751	-0.87(-1.74%)
Sep 24, 2007	50.97	51.69	50.20	50.37	8,596,894	-0.29(-0.56%)
Sep 21, 2007	50.64	50.79	50.15	50.66	9,180,650	+0.51(+1.02%)
Sep 20, 2007	50.49	50.50	49.65	50.15	6,953,999	-0.35(-0.69%)
Sep 19, 2007	50.88	51.96	50.33	50.50	11,722,889	+0.29(+0.58%)
Sep 18, 2007	48.09	50.53	48.08	50.20	11,474,174	+2.44(+5.12%)
Sep 17, 2007	47.31	48.35	47.31	47.76	7,168,398	+0.34(+0.72%)
Sep 14, 2007	47.31	47.83	46.79	47.42	6,209,870	+0.11(+0.23%)
Sep 13, 2007	47.42	47.57	47.07	47.31	7,200,737	+0.14(+0.30%)
Sep 12, 2007	47.79	47.96	46.99	47.16	8,727,886	-0.73(-1.52%)
Sep 11, 2007	47.79	48.47	47.64	47.89	7,234,511	+0.10(+0.20%)
Sep 10, 2007	47.67	48.27	47.08	47.79	7,340,046	+0.19(+0.41%)
Sep 07, 2007	48.09	48.29	47.38	47.60	9,791,871	-1.50(-3.05%)
Sep 06, 2007	48.96	49.79	48.40	49.10	7,119,256	+0.14(+0.28%)
Sep 05, 2007	49.42	49.87	48.65	48.96	7,214,145	-0.85(-1.70%)

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.