Caterpillar (NY: CAT )

201.28 USD +3.48 (+1.76%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 39.77 40.39 39.74 40.27 1,935,600 +0.51(+1.27%)
Oct 28, 2004 40.20 40.33 39.51 39.76 3,232,200 -0.64(-1.57%)
Oct 27, 2004 39.58 40.54 39.49 40.40 3,023,700 +0.70(+1.75%)
Oct 26, 2004 39.10 39.76 39.10 39.71 2,379,700 +0.54(+1.37%)
Oct 25, 2004 38.67 39.31 38.53 39.17 2,193,900 +0.50(+1.29%)
Oct 22, 2004 39.01 39.50 38.65 38.67 4,512,500 +0.15(+0.40%)
Oct 21, 2004 40.19 40.42 38.38 38.51 8,133,800 -1.88(-4.65%)
Oct 20, 2004 40.56 40.87 40.04 40.40 2,564,700 -0.04(-0.10%)
Oct 19, 2004 40.67 40.99 40.14 40.44 2,598,600 -0.13(-0.32%)
Oct 18, 2004 40.51 40.58 40.08 40.56 2,344,700 +0.02(+0.05%)
Oct 15, 2004 39.76 40.87 39.75 40.54 3,049,100 +0.79(+2.00%)
Oct 14, 2004 39.54 39.97 39.22 39.75 2,625,400 +0.21(+0.52%)
Oct 13, 2004 39.88 39.88 39.03 39.54 3,662,400 -0.33(-0.82%)
Oct 12, 2004 39.58 40.12 39.25 39.87 1,836,000 +0.16(+0.42%)
Oct 11, 2004 39.75 40.15 39.60 39.71 957,200 -0.04(-0.11%)
Oct 08, 2004 40.01 40.12 39.60 39.75 1,600,500 -0.25(-0.62%)
Oct 07, 2004 40.65 40.83 39.95 40.00 2,022,300 -0.50(-1.23%)
Oct 06, 2004 40.19 40.50 40.07 40.50 1,748,300 +0.31(+0.78%)
Oct 05, 2004 40.62 40.65 40.04 40.19 2,054,200 -0.44(-1.08%)
Oct 04, 2004 40.38 40.99 40.38 40.62 2,842,500 +0.33(+0.81%)
Oct 01, 2004 40.22 40.49 39.96 40.30 3,625,200 +0.08(+0.19%)
Sep 30, 2004 40.20 40.65 39.92 40.22 4,304,800 -0.03(-0.06%)
Sep 29, 2004 38.62 40.28 38.51 40.25 7,102,600 +1.80(+4.68%)
Sep 28, 2004 37.28 38.96 37.27 38.45 4,594,900 +1.24(+3.33%)
Sep 27, 2004 37.11 37.35 37.01 37.21 1,269,200 -0.17(-0.45%)
Sep 24, 2004 37.10 37.63 37.10 37.38 1,578,200 +0.13(+0.35%)
Sep 23, 2004 37.68 37.74 37.06 37.25 1,635,500 -0.43(-1.14%)
Sep 22, 2004 38.05 38.05 37.53 37.68 1,725,100 -0.49(-1.27%)
Sep 21, 2004 37.99 38.38 37.93 38.17 1,703,800 +0.23(+0.59%)
Sep 20, 2004 37.85 38.29 37.79 37.94 1,318,900 -0.12(-0.32%)
Sep 17, 2004 37.62 38.10 37.53 38.06 2,466,700 +0.64(+1.71%)
Sep 16, 2004 37.33 37.70 37.26 37.42 1,194,700 +0.09(+0.25%)
Sep 15, 2004 37.80 37.80 37.23 37.33 1,675,600 -0.53(-1.41%)
Sep 14, 2004 38.00 38.00 37.62 37.86 1,463,700 -0.12(-0.32%)
Sep 13, 2004 37.65 38.05 37.63 37.98 1,885,900 +0.43(+1.15%)
Sep 10, 2004 37.60 37.60 36.99 37.55 1,531,600 +0.11(+0.31%)
Sep 09, 2004 37.60 37.69 37.22 37.44 1,782,700 -0.16(-0.44%)
Sep 08, 2004 37.62 37.74 37.45 37.60 1,291,200 -0.12(-0.32%)
Sep 07, 2004 37.12 37.82 37.08 37.72 2,844,900 +0.94(+2.56%)
Sep 03, 2004 36.75 36.95 36.58 36.78 1,322,900 +0.19(+0.52%)
Sep 02, 2004 36.38 36.63 36.13 36.59 1,619,000 +0.28(+0.77%)
Sep 01, 2004 36.44 36.72 36.22 36.31 1,650,800 -0.04(-0.11%)
Aug 31, 2004 36.22 36.51 36.00 36.35 1,154,900 +0.22(+0.62%)
Aug 30, 2004 36.78 36.78 36.12 36.12 1,352,200 -0.72(-1.97%)
Aug 27, 2004 36.93 37.02 36.67 36.85 1,018,500 -0.01(-0.01%)
Aug 26, 2004 36.94 37.04 36.63 36.85 1,293,300 -0.08(-0.22%)
Aug 25, 2004 36.67 37.01 36.42 36.94 2,084,000 +0.36(+0.98%)
Aug 24, 2004 36.92 36.92 36.44 36.58 2,662,100 +0.55(+1.53%)
Aug 23, 2004 36.24 36.38 35.93 36.03 1,258,300 -0.09(-0.26%)
Aug 20, 2004 35.50 36.29 35.50 36.12 1,973,900 +0.47(+1.33%)
Aug 19, 2004 36.25 36.26 35.35 35.65 2,652,600 -0.60(-1.67%)
Aug 18, 2004 36.12 36.39 36.03 36.25 2,194,600 +0.01(+0.03%)
Aug 17, 2004 36.80 37.10 36.10 36.24 3,114,500 -0.19(-0.54%)
Aug 16, 2004 35.88 36.44 35.64 36.44 2,372,800 +0.56(+1.56%)
Aug 13, 2004 35.83 36.08 35.65 35.88 2,189,700 -0.01(-0.01%)
Aug 12, 2004 35.75 35.99 35.63 35.88 2,946,300 -0.15(-0.42%)
Aug 11, 2004 35.51 36.08 35.28 36.03 2,161,500 +0.40(+1.12%)
Aug 10, 2004 35.03 35.66 34.92 35.63 2,026,900 +0.60(+1.70%)
Aug 09, 2004 35.38 35.49 34.97 35.03 1,670,400 -0.09(-0.26%)
Aug 06, 2004 34.58 35.45 34.25 35.12 4,742,800 +0.31(+0.90%)
Aug 05, 2004 35.92 35.96 34.81 34.81 3,003,200 -1.04(-2.90%)
Aug 04, 2004 36.00 36.10 35.75 35.85 3,136,400 +0.01(+0.03%)
Aug 03, 2004 36.55 36.55 35.62 35.84 3,803,800 -0.71(-1.94%)
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.