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 29, 2004 13.70 13.91 13.69 13.87 5,619,551 +0.17(+1.27%)
Oct 28, 2004 13.85 13.89 13.61 13.70 9,383,918 -0.22(-1.57%)
Oct 27, 2004 13.63 13.96 13.60 13.92 8,778,588 +0.24(+1.75%)
Oct 26, 2004 13.47 13.69 13.47 13.68 6,908,889 +0.18(+1.37%)
Oct 25, 2004 13.32 13.54 13.27 13.49 6,369,463 +0.17(+1.29%)
Oct 22, 2004 13.44 13.61 13.31 13.32 13,100,963 +0.05(+0.40%)
Oct 21, 2004 13.84 13.92 13.22 13.27 23,614,540 -0.65(-4.65%)
Oct 20, 2004 13.97 14.08 13.79 13.91 7,445,992 -0.01(-0.10%)
Oct 19, 2004 14.01 14.12 13.83 13.93 7,544,412 -0.04(-0.32%)
Oct 18, 2004 13.95 13.98 13.80 13.97 6,807,274 +0.01(+0.05%)
Oct 15, 2004 13.69 14.08 13.69 13.97 8,852,331 +0.27(+2.00%)
Oct 14, 2004 13.62 13.77 13.51 13.69 7,622,220 +0.07(+0.52%)
Oct 13, 2004 13.73 13.73 13.44 13.62 10,632,901 -0.11(-0.81%)
Oct 12, 2004 13.63 13.82 13.52 13.73 5,330,386 +0.06(+0.42%)
Oct 11, 2004 13.69 13.83 13.64 13.68 2,779,000 -0.02(-0.11%)
Oct 08, 2004 13.78 13.82 13.64 13.69 4,646,668 -0.09(-0.62%)
Oct 07, 2004 14.00 14.06 13.76 13.78 5,871,263 -0.17(-1.23%)
Oct 06, 2004 13.84 13.95 13.80 13.95 5,075,770 +0.11(+0.78%)
Oct 05, 2004 13.99 14.00 13.79 13.84 5,963,877 -0.15(-1.08%)
Oct 04, 2004 13.91 14.12 13.91 13.99 8,252,517 +0.11(+0.81%)
Oct 01, 2004 13.85 13.94 13.76 13.88 10,524,900 +0.03(+0.19%)
Sep 30, 2004 13.85 14.00 13.75 13.86 12,497,955 -0.01(-0.06%)
Sep 29, 2004 13.30 13.87 13.26 13.86 20,620,698 +0.62(+4.68%)
Sep 28, 2004 12.84 13.42 12.84 13.24 13,340,191 +0.43(+3.33%)
Sep 27, 2004 12.78 12.86 12.75 12.82 3,684,818 -0.06(-0.46%)
Sep 24, 2004 12.78 12.96 12.78 12.88 4,581,925 +0.04(+0.35%)
Sep 23, 2004 12.98 13.00 12.77 12.83 4,748,282 -0.15(-1.14%)
Sep 22, 2004 13.11 13.11 12.93 12.98 5,008,414 -0.17(-1.27%)
Sep 21, 2004 13.09 13.22 13.06 13.15 4,946,575 +0.08(+0.59%)
Sep 20, 2004 13.04 13.19 13.02 13.07 3,829,110 -0.04(-0.32%)
Sep 17, 2004 12.96 13.12 12.93 13.11 7,161,472 +0.22(+1.71%)
Sep 16, 2004 12.86 12.99 12.83 12.89 3,468,525 +0.03(+0.26%)
Sep 15, 2004 13.02 13.02 12.82 12.86 4,864,703 -0.18(-1.41%)
Sep 14, 2004 13.09 13.09 12.96 13.04 4,249,502 -0.04(-0.32%)
Sep 13, 2004 12.97 13.11 12.96 13.08 5,475,259 +0.15(+1.15%)
Sep 10, 2004 12.95 12.95 12.74 12.93 4,446,633 +0.04(+0.31%)
Sep 09, 2004 12.95 12.98 12.82 12.89 5,175,642 -0.06(-0.44%)
Sep 08, 2004 12.96 13.00 12.90 12.95 3,748,689 -0.04(-0.32%)
Sep 07, 2004 12.78 13.03 12.77 12.99 8,259,485 +0.32(+2.56%)
Sep 03, 2004 12.66 12.73 12.60 12.67 3,840,723 +0.07(+0.52%)
Sep 02, 2004 12.53 12.62 12.44 12.60 4,700,378 +0.10(+0.77%)
Sep 01, 2004 12.55 12.65 12.48 12.51 4,792,702 -0.01(-0.11%)
Aug 31, 2004 12.48 12.58 12.40 12.52 3,352,975 +0.08(+0.62%)
Aug 30, 2004 12.67 12.67 12.44 12.44 3,925,788 -0.25(-1.97%)
Aug 27, 2004 12.72 12.75 12.63 12.69 2,956,970 -0.00(-0.01%)
Aug 26, 2004 12.72 12.76 12.62 12.69 3,754,786 -0.03(-0.22%)
Aug 25, 2004 12.63 12.75 12.55 12.72 6,050,394 +0.12(+0.98%)
Aug 24, 2004 12.72 12.72 12.55 12.60 7,728,769 +0.19(+1.53%)
Aug 23, 2004 12.48 12.53 12.38 12.41 3,653,172 -0.03(-0.26%)
Aug 20, 2004 12.23 12.50 12.23 12.44 5,730,745 +0.16(+1.33%)
Aug 19, 2004 12.49 12.49 12.17 12.28 7,701,188 -0.21(-1.67%)
Aug 18, 2004 12.44 12.53 12.41 12.49 6,371,495 +0.00(+0.03%)
Aug 17, 2004 12.68 12.78 12.43 12.48 9,042,204 -0.07(-0.54%)
Aug 16, 2004 12.36 12.55 12.28 12.55 6,888,856 +0.19(+1.56%)
Aug 13, 2004 12.34 12.43 12.28 12.36 6,357,269 -0.00(-0.01%)
Aug 12, 2004 12.31 12.40 12.27 12.36 8,553,876 -0.05(-0.42%)
Aug 11, 2004 12.23 12.43 12.15 12.41 6,275,397 +0.14(+1.12%)
Aug 10, 2004 12.07 12.28 12.03 12.27 5,884,618 +0.20(+1.70%)
Aug 09, 2004 12.18 12.23 12.05 12.07 4,849,606 -0.03(-0.26%)
Aug 06, 2004 11.91 12.21 11.80 12.10 13,769,583 +0.11(+0.90%)
Aug 05, 2004 12.37 12.38 11.99 11.99 8,719,072 -0.36(-2.90%)
Aug 04, 2004 12.40 12.43 12.31 12.35 9,105,786 +0.00(+0.03%)
Aug 03, 2004 12.59 12.59 12.27 12.34 11,043,422 -0.24(-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.