Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.43 23.87 23.32 23.77 16,527,195 +0.58(+2.52%)
May 28, 2009 23.32 23.32 22.41 23.18 22,556,734 -0.31(-1.31%)
May 27, 2009 23.79 23.85 23.36 23.49 20,167,758 +0.03(+0.14%)
May 26, 2009 23.04 24.02 22.81 23.46 20,578,066 +0.46(+2.01%)
May 22, 2009 24.16 24.20 22.92 23.00 21,326,538 -0.82(-3.46%)
May 21, 2009 24.64 24.81 23.71 23.82 21,048,640 -1.18(-4.72%)
May 20, 2009 25.53 26.34 24.91 25.00 20,598,158 -0.25(-0.98%)
May 19, 2009 25.66 25.80 25.16 25.25 15,724,104 -0.07(-0.29%)
May 18, 2009 24.48 25.35 24.20 25.32 16,430,069 +1.37(+5.71%)
May 15, 2009 24.17 24.77 23.56 23.95 20,905,816 -0.22(-0.91%)
May 14, 2009 24.04 24.65 23.71 24.18 17,985,582 -0.01(-0.03%)
May 13, 2009 24.78 24.82 23.98 24.18 20,017,224 -1.33(-5.20%)
May 12, 2009 25.97 26.14 24.89 25.51 17,783,868 -0.25(-0.96%)
May 11, 2009 25.97 26.19 25.52 25.76 14,153,210 -0.81(-3.05%)
May 08, 2009 25.80 26.76 25.66 26.57 23,209,748 +1.15(+4.54%)
May 07, 2009 27.17 27.45 24.94 25.42 25,321,972 -1.39(-5.20%)
May 06, 2009 26.77 27.24 25.74 26.81 22,014,508 +0.40(+1.50%)
May 05, 2009 25.70 26.53 25.64 26.41 20,305,340 +0.62(+2.42%)
May 04, 2009 25.42 26.09 25.20 25.79 21,483,852 +0.82(+3.27%)
May 01, 2009 24.04 25.28 23.89 24.97 21,058,790 +1.13(+4.72%)
Apr 30, 2009 23.07 24.40 23.02 23.85 29,993,416 +1.27(+5.61%)
Apr 29, 2009 22.23 22.89 22.12 22.58 17,875,440 +0.61(+2.78%)
Apr 28, 2009 22.12 22.49 21.72 21.97 12,652,490 -0.41(-1.83%)
Apr 27, 2009 21.94 22.86 21.91 22.38 14,393,715 -0.16(-0.71%)
Apr 24, 2009 21.88 22.92 21.61 22.54 23,582,424 +0.79(+3.64%)
Apr 23, 2009 21.94 21.94 21.09 21.75 24,301,942 +0.00(+0.00%)
Apr 22, 2009 21.15 23.41 21.05 21.75 44,259,788 +0.73(+3.48%)
Apr 21, 2009 19.42 21.25 19.10 21.02 44,051,960 +0.59(+2.89%)
Apr 20, 2009 21.19 21.19 20.22 20.43 21,423,056 -1.21(-5.61%)
Apr 17, 2009 21.90 21.93 20.92 21.64 21,970,358 -0.28(-1.28%)
Apr 16, 2009 21.78 22.20 21.00 21.92 24,208,602 +0.07(+0.34%)
Apr 15, 2009 21.57 21.97 21.22 21.85 16,962,712 +0.21(+0.98%)
Apr 14, 2009 21.62 22.46 21.45 21.64 16,675,354 -0.30(-1.39%)
Apr 13, 2009 21.34 22.21 20.83 21.94 18,826,666 +0.42(+1.97%)
Apr 09, 2009 20.19 21.64 20.19 21.52 27,462,986 +1.95(+9.98%)
Apr 08, 2009 19.70 20.08 19.11 19.57 19,358,256 +0.08(+0.41%)
Apr 07, 2009 20.11 20.18 19.44 19.49 19,882,790 -1.23(-5.94%)
Apr 06, 2009 20.99 21.18 20.00 20.72 16,725,066 -0.56(-2.61%)
Apr 03, 2009 20.91 21.64 20.46 21.27 20,664,132 +0.40(+1.93%)
Apr 02, 2009 20.04 21.16 19.85 20.87 32,706,584 +1.69(+8.80%)
Apr 01, 2009 18.20 19.53 18.16 19.18 23,133,718 +0.68(+3.68%)
Mar 31, 2009 18.63 18.83 18.16 18.50 20,231,384 -0.54(-2.82%)
Mar 30, 2009 19.42 19.52 17.90 19.04 23,918,340 -1.33(-6.53%)
Mar 26, 2009 19.57 20.50 19.49 20.37 24,422,396 +1.24(+6.47%)
Mar 25, 2009 19.94 20.51 18.32 19.13 31,281,980 -0.32(-1.67%)
Mar 24, 2009 19.55 20.07 18.89 19.45 20,691,210 -0.15(-0.78%)
Mar 23, 2009 18.96 19.62 18.87 19.61 21,856,956 +1.69(+9.46%)
Mar 20, 2009 18.95 19.12 17.69 17.91 24,989,274 -1.04(-5.47%)
Mar 19, 2009 18.51 19.09 18.38 18.95 26,511,018 +0.77(+4.25%)
Mar 18, 2009 17.36 18.48 17.01 18.18 27,169,272 +0.42(+2.39%)
Mar 17, 2009 17.54 17.77 16.99 17.75 21,549,416 +0.27(+1.55%)
Mar 16, 2009 17.91 18.13 17.39 17.48 19,970,622 -0.24(-1.34%)
Mar 13, 2009 18.16 18.27 17.22 17.72 0 -0.16(-0.89%)
Mar 12, 2009 17.34 17.98 16.72 17.88 20,829,976 +0.47(+2.70%)
Mar 11, 2009 17.85 17.95 16.98 17.41 23,847,690 -0.13(-0.75%)
Mar 10, 2009 16.38 17.85 16.23 17.54 33,954,008 +1.71(+10.83%)
Mar 09, 2009 15.14 16.45 15.03 15.83 29,485,434 +0.46(+2.97%)
Mar 06, 2009 15.82 16.48 14.90 15.37 0 -0.17(-1.11%)
Mar 05, 2009 16.34 16.34 15.34 15.54 32,333,596 -1.29(-7.67%)
Mar 04, 2009 15.76 17.46 15.66 16.83 56,297,704 +2.20(+15.01%)
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.