Indicators

Caterpillar (NY: CAT )

344.53 -5.95 (-1.70%)

Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	35.17	35.36	34.72	35.08	8,326,610	-0.35(-0.99%)
Jul 28, 2005	34.49	35.53	34.36	35.43	11,763,929	+1.08(+3.14%)
Jul 27, 2005	33.84	34.35	33.59	34.35	8,314,317	+0.63(+1.87%)
Jul 26, 2005	33.84	33.99	33.59	33.72	4,268,335	-0.02(-0.06%)
Jul 25, 2005	34.20	34.28	33.59	33.74	5,853,997	-0.36(-1.07%)
Jul 22, 2005	34.33	34.39	33.68	34.11	7,865,771	+0.07(+0.21%)
Jul 21, 2005	34.67	34.78	33.87	34.04	12,787,180	-0.59(-1.69%)
Jul 20, 2005	34.55	34.88	33.98	34.62	15,694,663	-0.13(-0.37%)
Jul 19, 2005	34.08	34.76	34.01	34.75	21,178,944	+1.68(+5.08%)
Jul 18, 2005	33.03	33.45	33.00	33.07	6,368,465	+0.10(+0.30%)
Jul 15, 2005	33.19	33.19	32.68	32.97	7,882,520	-0.21(-0.65%)
Jul 14, 2005	32.67	33.25	32.21	33.19	10,808,905	+16.95(+104.33%)
Jul 13, 2005	16.10	16.25	16.04	16.24	24,130,528	+0.14(+0.89%)
Jul 12, 2005	16.26	16.27	16.01	16.10	11,692,014	-0.16(-1.01%)
Jul 11, 2005	16.18	16.29	16.07	16.26	7,170,286	+0.21(+1.29%)
Jul 08, 2005	15.90	16.18	15.82	16.06	8,931,894	+0.22(+1.39%)
Jul 07, 2005	15.51	15.86	15.46	15.84	8,619,649	+0.33(+2.15%)
Jul 06, 2005	15.55	15.63	15.43	15.50	7,807,071	-0.14(-0.90%)
Jul 05, 2005	15.59	15.70	15.52	15.65	6,775,676	+0.04(+0.25%)

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.