Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.21 27.70 27.19 27.59 6,401,080 +0.31(+1.13%)
Jan 29, 2004 28.25 28.31 27.10 27.28 7,687,186 -0.83(-2.96%)
Jan 28, 2004 28.71 29.01 27.97 28.12 5,552,643 -0.84(-2.90%)
Jan 27, 2004 30.26 30.26 28.96 28.96 6,548,055 -1.06(-3.54%)
Jan 26, 2004 29.56 30.05 29.19 30.02 3,281,461 +0.30(+1.00%)
Jan 23, 2004 29.69 29.72 29.36 29.72 3,309,922 +0.06(+0.20%)
Jan 22, 2004 29.50 29.91 29.35 29.66 2,910,341 +0.21(+0.72%)
Jan 21, 2004 29.03 29.49 28.76 29.45 2,879,049 +0.44(+1.52%)
Jan 20, 2004 29.52 29.67 29.01 29.01 3,400,684 -0.70(-2.37%)
Jan 16, 2004 29.66 30.00 29.54 29.71 3,598,917 +0.27(+0.91%)
Jan 15, 2004 29.66 30.02 29.16 29.44 2,634,089 -0.11(-0.38%)
Jan 14, 2004 29.12 29.69 29.12 29.56 3,184,469 +0.42(+1.45%)
Jan 13, 2004 29.29 29.52 28.59 29.13 3,701,432 +0.02(+0.06%)
Jan 12, 2004 28.64 29.20 28.62 29.11 2,949,563 +0.71(+2.49%)
Jan 09, 2004 28.62 28.83 28.32 28.41 4,296,413 -0.49(-1.71%)
Jan 08, 2004 29.22 29.38 28.87 28.90 3,429,711 -0.23(-0.78%)
Jan 07, 2004 29.49 29.49 29.07 29.13 4,391,707 -0.32(-1.09%)
Jan 06, 2004 29.78 29.83 29.38 29.45 4,382,645 -0.53(-1.77%)
Jan 05, 2004 29.61 30.07 29.56 29.98 4,378,255 +0.79(+2.72%)
Jan 02, 2004 29.37 29.55 29.14 29.19 2,954,235 -0.13(-0.45%)
Dec 31, 2003 29.80 29.81 29.31 29.32 3,168,893 -0.37(-1.25%)
Dec 30, 2003 29.84 29.93 29.61 29.69 1,547,207 -0.19(-0.63%)
Dec 29, 2003 29.63 29.93 29.63 29.87 1,796,414 +0.31(+1.06%)
Dec 26, 2003 29.40 29.70 29.33 29.56 549,671 +0.07(+0.24%)
Dec 24, 2003 29.43 29.65 29.31 29.49 1,185,432 -0.05(-0.17%)
Dec 23, 2003 29.59 29.72 29.29 29.54 2,867,013 -0.05(-0.16%)
Dec 22, 2003 29.89 30.00 29.55 29.58 3,764,158 -0.34(-1.14%)
Dec 19, 2003 29.73 29.93 29.34 29.93 7,155,498 +0.37(+1.24%)
Dec 18, 2003 29.01 29.73 28.81 29.56 6,004,614 +0.60(+2.06%)
Dec 17, 2003 28.46 28.98 28.30 28.96 4,521,266 +0.35(+1.23%)
Dec 16, 2003 27.74 28.65 27.74 28.61 5,774,947 +0.88(+3.18%)
Dec 15, 2003 27.89 28.13 27.72 27.73 4,327,423 +0.18(+0.64%)
Dec 12, 2003 27.52 27.64 27.35 27.55 2,591,328 +0.03(+0.10%)
Dec 11, 2003 26.98 27.61 26.87 27.52 3,254,417 +0.69(+2.55%)
Dec 10, 2003 27.00 27.04 26.75 26.84 2,697,241 -0.17(-0.63%)
Dec 09, 2003 27.20 27.31 26.95 27.01 2,557,770 -0.11(-0.39%)
Dec 08, 2003 27.00 27.14 26.85 27.11 2,254,757 +0.10(+0.37%)
Dec 05, 2003 26.84 27.23 26.84 27.01 4,594,046 +0.55(+2.08%)
Dec 04, 2003 26.66 26.69 26.34 26.46 2,148,136 -0.19(-0.72%)
Dec 03, 2003 26.81 26.96 26.61 26.65 1,953,301 -0.04(-0.13%)
Dec 02, 2003 27.03 27.03 26.55 26.69 2,751,896 -0.43(-1.58%)
Dec 01, 2003 26.93 27.12 26.60 27.12 2,495,185 +0.26(+0.97%)
Nov 28, 2003 26.58 26.91 26.56 26.85 964,686 +0.23(+0.86%)
Nov 26, 2003 26.66 26.66 26.24 26.63 2,546,017 +0.13(+0.48%)
Nov 25, 2003 26.01 26.59 25.99 26.50 3,373,073 +0.60(+2.32%)
Nov 24, 2003 25.80 26.05 25.80 25.90 2,559,610 +0.16(+0.62%)
Nov 21, 2003 25.79 25.90 25.69 25.74 2,131,569 +0.05(+0.19%)
Nov 20, 2003 25.67 25.98 25.57 25.69 2,602,797 -0.01(-0.03%)
Nov 19, 2003 25.21 25.74 25.19 25.70 2,542,619 +0.52(+2.08%)
Nov 18, 2003 25.60 25.83 25.17 25.17 2,596,850 -0.43(-1.67%)
Nov 17, 2003 25.64 25.65 25.41 25.60 2,577,593 -0.04(-0.15%)
Nov 14, 2003 25.95 26.33 25.60 25.64 2,450,016 -0.31(-1.18%)
Nov 13, 2003 25.92 26.16 25.82 25.95 2,217,517 -0.06(-0.24%)
Nov 12, 2003 25.50 26.05 25.50 26.01 1,855,742 +0.60(+2.38%)
Nov 11, 2003 25.46 25.63 25.34 25.41 3,009,033 -0.05(-0.19%)
Nov 10, 2003 25.58 25.90 25.36 25.46 2,942,341 -0.17(-0.66%)
Nov 07, 2003 26.28 26.31 25.59 25.63 4,090,676 -0.69(-2.63%)
Nov 06, 2003 26.38 26.39 26.15 26.32 2,795,508 -0.14(-0.55%)
Nov 05, 2003 26.33 26.73 26.27 26.46 2,795,649 +0.05(+0.17%)
Nov 04, 2003 26.15 26.58 26.10 26.42 3,166,911 +0.27(+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.