Indicators

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	39.19	39.40	38.61	39.27	8,875,274	+0.18(+0.46%)
Feb 25, 2010	38.08	39.24	37.31	39.09	14,479,355	-0.10(-0.26%)
Feb 24, 2010	39.00	39.55	38.86	39.19	8,441,702	+0.19(+0.49%)
Feb 23, 2010	39.84	40.18	38.69	39.00	14,981,258	-0.94(-2.36%)
Feb 22, 2010	40.42	40.59	39.92	39.94	10,162,927	-0.15(-0.38%)
Feb 19, 2010	39.64	40.25	39.44	40.09	11,637,240	+0.30(+0.75%)
Feb 18, 2010	39.33	39.95	39.13	39.79	9,943,896	+0.22(+0.55%)
Feb 17, 2010	39.95	40.16	39.38	39.57	12,281,293	+0.26(+0.67%)
Feb 16, 2010	39.07	39.40	38.67	39.31	10,699,747	+0.63(+1.64%)
Feb 12, 2010	37.92	38.68	38.68	38.68	19,538,726	+0.03(+0.09%)
Feb 11, 2010	36.55	38.73	36.25	38.65	23,836,272	+2.46(+6.81%)
Feb 10, 2010	36.93	37.20	36.10	36.18	12,468,333	-0.66(-1.79%)
Feb 09, 2010	36.27	37.34	36.17	36.84	22,516,848	+1.74(+4.96%)
Feb 08, 2010	35.54	35.89	34.76	35.10	12,595,039	-0.52(-1.45%)
Feb 05, 2010	35.25	35.78	34.89	35.62	23,231,840	+0.24(+0.68%)
Feb 04, 2010	36.34	36.38	35.36	35.38	16,913,484	-1.63(-4.41%)
Feb 03, 2010	36.62	37.17	36.55	37.01	9,212,720	+0.15(+0.41%)
Feb 02, 2010	36.81	36.97	36.25	36.86	11,137,362	+0.38(+1.03%)

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.