Indicators

Caterpillar (NY: CAT )

328.35 -2.26 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	37.10	37.30	36.62	37.00	7,894,622	-0.37(-0.99%)
Jul 28, 2005	36.38	37.48	36.24	37.37	11,153,610	+1.14(+3.14%)
Jul 27, 2005	35.69	36.23	35.42	36.23	7,882,966	+0.67(+1.87%)
Jul 26, 2005	35.69	35.85	35.42	35.57	4,046,891	-0.02(-0.06%)
Jul 25, 2005	36.07	36.15	35.43	35.59	5,550,289	-0.38(-1.07%)
Jul 22, 2005	36.21	36.27	35.53	35.97	7,457,691	+0.08(+0.21%)
Jul 21, 2005	36.56	36.69	35.73	35.90	12,123,774	-0.62(-1.69%)
Jul 20, 2005	36.44	36.79	35.84	36.52	14,880,416	-0.14(-0.37%)
Jul 19, 2005	35.95	36.67	35.87	36.65	20,080,170	+1.77(+5.08%)
Jul 18, 2005	34.83	35.28	34.81	34.88	6,038,066	+0.10(+0.30%)
Jul 15, 2005	35.01	35.01	34.47	34.78	7,473,571	-0.23(-0.65%)
Jul 14, 2005	34.46	35.07	33.98	35.01	10,248,133	+17.87(+104.33%)
Jul 13, 2005	16.98	17.14	16.92	17.13	22,878,626	+0.15(+0.89%)
Jul 12, 2005	17.15	17.16	16.88	16.98	11,085,426	-0.17(-1.01%)
Jul 11, 2005	17.06	17.19	16.95	17.15	6,798,288	+0.22(+1.29%)
Jul 08, 2005	16.77	17.06	16.69	16.94	8,468,503	+0.23(+1.39%)
Jul 07, 2005	16.35	16.73	16.30	16.70	8,172,457	+0.35(+2.15%)
Jul 06, 2005	16.40	16.49	16.28	16.35	7,402,036	-0.15(-0.90%)
Jul 05, 2005	16.45	16.56	16.37	16.50	6,424,151	+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.