Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.90 21.00 19.89 20.41 0 -0.66(-3.14%)
Jan 29, 2009 21.58 21.61 20.93 21.08 22,026,918 -0.76(-3.48%)
Jan 28, 2009 22.01 22.17 21.58 21.84 20,371,952 +0.45(+2.10%)
Jan 27, 2009 22.00 22.11 21.24 21.39 30,776,912 -0.23(-1.07%)
Jan 26, 2009 22.23 22.66 20.98 21.62 71,683,768 -1.98(-8.38%)
Jan 23, 2009 23.82 24.64 23.17 23.60 34,269,740 -1.04(-4.22%)
Jan 22, 2009 25.73 25.81 24.04 24.64 29,130,654 -1.54(-5.87%)
Jan 21, 2009 25.99 26.28 24.96 26.17 15,548,988 +0.81(+3.21%)
Jan 20, 2009 25.91 26.22 25.15 25.36 17,968,190 -0.81(-3.11%)
Jan 16, 2009 26.86 26.86 25.19 26.17 19,479,378 +0.11(+0.41%)
Jan 15, 2009 25.91 26.46 24.68 26.07 23,346,352 +0.30(+1.18%)
Jan 14, 2009 26.19 26.41 25.04 25.76 26,382,996 -1.34(-4.95%)
Jan 13, 2009 26.91 27.42 26.55 27.10 14,177,810 +0.14(+0.51%)
Jan 12, 2009 28.15 28.22 26.60 26.97 14,638,912 -1.32(-4.65%)
Jan 09, 2009 28.75 28.84 27.66 28.28 13,552,241 -0.54(-1.86%)
Jan 08, 2009 28.10 28.88 27.84 28.82 14,325,089 +0.23(+0.80%)
Jan 07, 2009 29.60 29.85 28.28 28.59 13,801,884 -1.39(-4.65%)
Jan 06, 2009 30.63 30.64 29.73 29.98 16,597,074 -0.18(-0.61%)
Jan 05, 2009 30.70 30.85 29.99 30.17 16,953,448 -0.54(-1.77%)
Jan 02, 2009 29.40 30.76 29.27 30.71 0 +1.47(+5.01%)
Jan 01, 2009 28.61 29.53 28.61 29.24 0 +0.00(+0.00%)
Dec 31, 2008 28.61 29.53 28.61 29.24 9,588,665 +0.66(+2.31%)
Dec 30, 2008 27.87 28.64 27.50 28.58 7,729,820 +0.86(+3.12%)
Dec 29, 2008 27.96 28.35 27.31 27.72 7,596,907 -0.25(-0.89%)
Dec 26, 2008 27.48 28.09 27.43 27.97 4,368,723 +0.53(+1.93%)
Dec 24, 2008 27.02 27.57 26.84 27.44 3,231,416 +0.51(+1.90%)
Dec 23, 2008 27.55 27.67 26.61 26.93 9,872,319 -0.43(-1.56%)
Dec 22, 2008 28.23 28.47 26.72 27.35 13,974,293 -0.60(-2.13%)
Dec 19, 2008 27.97 28.26 27.44 27.95 20,271,634 +0.35(+1.26%)
Dec 18, 2008 29.74 29.78 27.50 27.60 19,390,800 -1.63(-5.58%)
Dec 17, 2008 28.38 29.92 28.16 29.23 14,903,703 +0.56(+1.94%)
Dec 16, 2008 27.97 28.74 26.92 28.67 17,798,676 +1.04(+3.77%)
Dec 15, 2008 27.87 28.19 27.17 27.63 12,319,417 +0.09(+0.31%)
Dec 12, 2008 26.22 27.80 26.19 27.55 0 -0.08(-0.28%)
Dec 11, 2008 28.16 29.39 27.30 27.63 18,531,926 -0.96(-3.37%)
Dec 10, 2008 28.31 29.43 28.09 28.59 23,570,240 +0.84(+3.04%)
Dec 09, 2008 27.53 28.91 27.01 27.74 23,495,440 -0.03(-0.09%)
Dec 08, 2008 26.73 28.83 26.45 27.77 38,954,140 +2.72(+10.87%)
Dec 05, 2008 24.26 25.30 24.02 25.05 21,783,794 +0.48(+1.97%)
Dec 04, 2008 25.60 25.79 24.16 24.56 17,381,532 -1.39(-5.37%)
Dec 03, 2008 25.32 26.23 24.18 25.96 21,826,652 +1.08(+4.34%)
Dec 02, 2008 24.42 25.03 23.91 24.88 15,947,314 +0.93(+3.88%)
Dec 01, 2008 25.48 25.48 23.81 23.95 20,090,800 -2.89(-10.76%)
Nov 28, 2008 25.66 26.96 25.66 26.83 8,294,147 +1.09(+4.22%)
Nov 26, 2008 23.57 25.76 23.37 25.75 16,972,244 +1.35(+5.53%)
Nov 25, 2008 24.14 24.63 23.35 24.40 19,728,332 +0.61(+2.56%)
Nov 24, 2008 23.89 24.18 22.65 23.79 25,760,510 +1.09(+4.82%)
Nov 21, 2008 22.04 22.82 21.01 22.70 25,717,142 +1.20(+5.57%)
Nov 20, 2008 21.85 23.28 21.10 21.50 30,281,870 -0.67(-3.04%)
Nov 19, 2008 23.63 23.84 22.13 22.17 16,185,859 -1.52(-6.41%)
Nov 18, 2008 23.13 23.76 22.74 23.69 18,752,650 +0.32(+1.37%)
Nov 17, 2008 24.03 24.71 23.11 23.37 14,331,671 -0.82(-3.41%)
Nov 14, 2008 25.21 25.79 24.03 24.20 0 -1.60(-6.22%)
Nov 13, 2008 23.31 25.89 22.52 25.80 26,513,776 +2.83(+12.34%)
Nov 12, 2008 23.93 24.03 22.95 22.97 16,421,977 -1.17(-4.86%)
Nov 11, 2008 24.10 25.07 23.94 24.14 19,408,016 -0.35(-1.44%)
Nov 10, 2008 26.35 26.76 24.10 24.49 21,149,084 -0.68(-2.70%)
Nov 07, 2008 25.20 25.79 24.45 25.17 14,139,737 +0.56(+2.26%)
Nov 06, 2008 26.07 26.58 24.45 24.62 20,299,882 -1.83(-6.93%)
Nov 05, 2008 27.91 28.53 26.25 26.45 21,459,024 -1.21(-4.38%)
Nov 04, 2008 26.44 27.78 26.08 27.66 17,573,990 +2.12(+8.31%)
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.