Skip to main content

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

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.