Indicators

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.26	14.53	14.20	14.44	10,299,177	+0.27(+1.87%)
Jan 28, 2005	14.10	14.28	14.07	14.17	12,615,689	+0.15(+1.09%)
Jan 27, 2005	14.16	14.30	14.00	14.02	33,666,420	-0.75(-5.05%)
Jan 26, 2005	14.66	14.85	14.57	14.76	10,334,355	+0.10(+0.69%)
Jan 25, 2005	14.38	14.66	14.28	14.66	9,256,793	+0.39(+2.70%)
Jan 24, 2005	14.51	14.54	14.28	14.28	8,693,016	-0.18(-1.24%)
Jan 21, 2005	14.57	14.74	14.38	14.46	10,605,289	-0.14(-0.94%)
Jan 20, 2005	14.83	14.84	14.57	14.60	7,881,450	-0.23(-1.56%)
Jan 19, 2005	14.96	15.02	14.83	14.83	9,008,385	-0.17(-1.10%)
Jan 18, 2005	15.12	15.15	14.89	14.99	7,135,303	-0.19(-1.24%)
Jan 14, 2005	15.15	15.24	15.07	15.18	5,901,598	+0.13(+0.89%)
Jan 13, 2005	14.94	15.09	14.93	15.05	10,340,835	+0.08(+0.53%)
Jan 12, 2005	14.91	14.99	14.70	14.97	12,941,242	+0.18(+1.24%)
Jan 11, 2005	14.99	14.99	14.76	14.78	9,096,948	-0.21(-1.38%)
Jan 10, 2005	15.15	15.18	14.97	14.99	7,434,934	-0.14(-0.92%)
Jan 07, 2005	15.18	15.28	15.09	15.13	8,972,590	-0.03(-0.21%)
Jan 06, 2005	14.97	15.32	14.94	15.16	9,720,897	+0.22(+1.47%)
Jan 05, 2005	15.27	15.30	14.94	14.94	9,153,727	-0.29(-1.91%)
Jan 04, 2005	15.56	15.60	15.12	15.23	11,694,269	-0.17(-1.10%)

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.