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 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.