Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 12.72 12.79 12.62 12.62 7,130,117 -0.10(-0.79%)
Oct 30, 2003 12.73 12.82 12.56 12.72 8,006,902 +0.07(+0.54%)
Oct 29, 2003 12.53 12.65 12.40 12.65 4,792,702 +0.12(+0.93%)
Oct 28, 2003 12.37 12.57 12.32 12.53 7,716,576 +0.19(+1.51%)
Oct 27, 2003 12.31 12.37 12.23 12.35 5,766,165 +0.11(+0.92%)
Oct 24, 2003 12.18 12.32 12.14 12.24 7,073,503 -0.05(-0.43%)
Oct 23, 2003 12.33 12.37 12.23 12.29 8,188,936 -0.04(-0.29%)
Oct 22, 2003 12.36 12.59 12.29 12.33 8,428,165 -0.20(-1.64%)
Oct 21, 2003 12.75 12.75 12.53 12.53 8,115,774 -0.21(-1.68%)
Oct 20, 2003 12.75 12.81 12.61 12.74 5,853,844 +0.07(+0.57%)
Oct 17, 2003 12.81 12.87 12.64 12.67 9,634,179 -0.13(-1.01%)
Oct 16, 2003 12.94 12.94 12.40 12.80 39,811,248 -0.76(-5.58%)
Oct 15, 2003 13.34 13.59 13.27 13.56 9,175,754 +0.32(+2.41%)
Oct 14, 2003 13.18 13.24 13.08 13.24 5,467,129 -0.01(-0.04%)
Oct 13, 2003 13.09 13.33 13.09 13.24 4,377,536 +0.20(+1.52%)
Oct 10, 2003 13.09 13.16 12.98 13.05 3,711,237 -0.06(-0.43%)
Oct 09, 2003 13.14 13.28 13.03 13.10 7,859,997 +0.13(+1.02%)
Oct 08, 2003 12.91 13.01 12.85 12.97 5,996,394 +0.15(+1.20%)
Oct 07, 2003 12.70 12.82 12.62 12.82 5,711,003 +0.07(+0.55%)
Oct 06, 2003 12.73 12.86 12.60 12.75 5,475,259 +0.11(+0.86%)
Oct 03, 2003 12.66 12.83 12.52 12.64 8,988,494 +0.12(+0.94%)
Oct 02, 2003 12.40 12.56 12.38 12.52 10,474,964 +0.23(+1.91%)
Oct 01, 2003 11.87 12.31 11.87 12.29 7,745,898 +0.43(+3.63%)
Sep 30, 2003 11.89 11.97 11.69 11.86 7,461,379 -0.06(-0.51%)
Sep 29, 2003 11.78 11.96 11.71 11.92 6,857,501 +0.16(+1.38%)
Sep 26, 2003 11.85 11.85 11.62 11.75 8,510,037 -0.11(-0.94%)
Sep 25, 2003 12.17 12.21 11.87 11.87 7,819,641 -0.27(-2.19%)
Sep 24, 2003 12.31 12.39 12.13 12.13 6,700,725 -0.17(-1.41%)
Sep 23, 2003 12.17 12.35 12.17 12.31 5,708,390 +0.17(+1.39%)
Sep 22, 2003 12.22 12.34 12.08 12.14 8,512,940 -0.12(-1.01%)
Sep 19, 2003 12.28 12.36 12.19 12.26 7,206,182 -0.02(-0.15%)
Sep 18, 2003 12.16 12.36 12.05 12.28 7,469,798 +0.18(+1.52%)
Sep 17, 2003 12.06 12.18 12.05 12.10 7,823,125 +0.09(+0.76%)
Sep 16, 2003 11.89 12.02 11.85 12.00 5,324,289 +0.12(+1.01%)
Sep 15, 2003 11.76 11.96 11.74 11.88 8,068,451 +0.17(+1.44%)
Sep 12, 2003 11.67 11.75 11.57 11.71 8,770,169 -0.01(-0.07%)
Sep 11, 2003 11.88 11.90 11.51 11.72 16,211,225 -0.16(-1.35%)
Sep 10, 2003 11.89 11.91 11.75 11.88 9,114,786 -0.07(-0.58%)
Sep 09, 2003 12.10 12.10 11.85 11.95 7,463,411 -0.19(-1.57%)
Sep 08, 2003 12.08 12.16 11.98 12.14 6,703,338 +0.07(+0.54%)
Sep 05, 2003 12.11 12.14 11.96 12.08 11,115,132 -0.17(-1.35%)
Sep 04, 2003 12.32 12.38 12.15 12.24 5,758,617 -0.15(-1.20%)
Sep 03, 2003 12.43 12.48 12.23 12.39 7,250,602 -0.09(-0.70%)
Sep 02, 2003 12.39 12.55 12.27 12.48 6,148,234 +0.11(+0.88%)
Aug 29, 2003 12.23 12.40 12.23 12.37 5,294,385 +0.20(+1.67%)
Aug 28, 2003 12.15 12.22 11.93 12.17 5,393,096 +0.08(+0.70%)
Aug 27, 2003 11.97 12.13 11.95 12.08 6,133,137 +0.11(+0.88%)
Aug 26, 2003 11.84 12.04 11.71 11.98 10,607,062 -0.02(-0.16%)
Aug 25, 2003 12.23 12.23 11.92 12.00 10,284,800 -0.35(-2.83%)
Aug 22, 2003 12.69 12.74 12.35 12.35 6,794,500 -0.30(-2.34%)
Aug 21, 2003 12.47 12.74 12.42 12.64 8,994,591 +0.20(+1.59%)
Aug 20, 2003 12.42 12.47 12.37 12.44 5,870,973 -0.11(-0.88%)
Aug 19, 2003 12.58 12.60 12.35 12.55 9,318,595 -0.02(-0.19%)
Aug 18, 2003 12.31 12.60 12.29 12.58 9,536,049 +0.36(+2.93%)
Aug 15, 2003 12.24 12.39 12.13 12.22 4,791,541 +0.05(+0.44%)
Aug 14, 2003 12.12 12.26 12.03 12.17 10,368,414 +0.04(+0.36%)
Aug 13, 2003 12.11 12.14 12.02 12.12 8,933,042 +0.02(+0.14%)
Aug 12, 2003 11.83 12.11 11.74 12.11 7,946,804 +0.28(+2.36%)
Aug 11, 2003 11.78 11.88 11.69 11.83 6,438,560 +0.08(+0.69%)
Aug 08, 2003 11.61 11.85 11.57 11.75 8,967,300 +0.18(+1.56%)
Aug 07, 2003 11.37 11.62 11.30 11.57 8,832,299 +0.18(+1.59%)
Aug 06, 2003 11.49 11.53 11.36 11.39 9,620,244 -0.10(-0.87%)
Aug 05, 2003 11.59 11.63 11.48 11.49 8,931,300 -0.07(-0.61%)
Aug 04, 2003 11.53 11.61 11.47 11.56 6,158,976 -0.02(-0.18%)
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.