Skip to main content

Caterpillar (NY: CAT )

364.34 -0.31 (-0.09%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 14.54 14.54 14.29 14.30 6,497,497 -0.18(-1.25%)
Dec 30, 2003 14.55 14.60 14.44 14.48 3,172,392 -0.09(-0.63%)
Dec 29, 2003 14.45 14.60 14.45 14.57 3,683,366 +0.15(+1.06%)
Dec 26, 2003 14.34 14.49 14.30 14.42 1,127,045 +0.03(+0.24%)
Dec 24, 2003 14.35 14.46 14.29 14.38 2,430,609 -0.02(-0.17%)
Dec 23, 2003 14.43 14.49 14.28 14.41 5,878,521 -0.02(-0.16%)
Dec 22, 2003 14.58 14.63 14.41 14.43 7,718,027 -0.17(-1.14%)
Dec 19, 2003 14.50 14.60 14.31 14.60 14,671,626 +0.18(+1.24%)
Dec 18, 2003 14.15 14.50 14.05 14.42 12,311,856 +0.29(+2.06%)
Dec 17, 2003 13.88 14.13 13.80 14.13 9,270,401 +0.17(+1.23%)
Dec 16, 2003 13.53 13.97 13.53 13.95 11,840,948 +0.43(+3.18%)
Dec 15, 2003 13.60 13.72 13.52 13.52 8,872,944 +0.09(+0.64%)
Dec 12, 2003 13.42 13.48 13.34 13.44 5,313,257 +0.01(+0.10%)
Dec 11, 2003 13.16 13.47 13.11 13.42 6,672,853 +0.33(+2.55%)
Dec 10, 2003 13.17 13.19 13.05 13.09 5,530,420 -0.08(-0.63%)
Dec 09, 2003 13.27 13.32 13.15 13.17 5,244,449 -0.05(-0.39%)
Dec 08, 2003 13.17 13.24 13.10 13.22 4,623,152 +0.05(+0.37%)
Dec 05, 2003 13.09 13.28 13.09 13.17 9,419,628 +0.27(+2.08%)
Dec 04, 2003 13.00 13.01 12.85 12.91 4,404,536 -0.09(-0.72%)
Dec 03, 2003 13.08 13.15 12.98 13.00 4,005,047 -0.02(-0.13%)
Dec 02, 2003 13.18 13.18 12.95 13.02 5,642,486 -0.21(-1.58%)
Dec 01, 2003 13.13 13.23 12.97 13.22 5,116,125 +0.13(+0.97%)
Nov 28, 2003 12.96 13.12 12.95 13.10 1,977,991 +0.11(+0.86%)
Nov 26, 2003 13.00 13.00 12.80 12.99 5,220,352 +0.06(+0.48%)
Nov 25, 2003 12.68 12.97 12.68 12.92 6,916,147 +0.29(+2.32%)
Nov 24, 2003 12.58 12.70 12.58 12.63 5,248,224 +0.08(+0.62%)
Nov 21, 2003 12.58 12.63 12.53 12.55 4,370,568 +0.02(+0.19%)
Nov 20, 2003 12.52 12.67 12.47 12.53 5,336,773 -0.00(-0.03%)
Nov 19, 2003 12.30 12.55 12.29 12.53 5,213,384 +0.25(+2.08%)
Nov 18, 2003 12.49 12.60 12.28 12.28 5,324,579 -0.21(-1.67%)
Nov 17, 2003 12.50 12.51 12.39 12.49 5,285,095 -0.02(-0.15%)
Nov 14, 2003 12.65 12.84 12.49 12.50 5,023,511 -0.15(-1.18%)
Nov 13, 2003 12.64 12.76 12.59 12.65 4,546,796 -0.03(-0.24%)
Nov 12, 2003 12.43 12.70 12.43 12.69 3,805,013 +0.29(+2.38%)
Nov 11, 2003 12.42 12.50 12.36 12.39 6,169,718 -0.02(-0.19%)
Nov 10, 2003 12.48 12.63 12.37 12.42 6,032,975 -0.08(-0.66%)
Nov 07, 2003 12.82 12.83 12.48 12.50 8,387,519 -0.34(-2.63%)
Nov 06, 2003 12.86 12.87 12.75 12.84 5,731,907 -0.07(-0.55%)
Nov 05, 2003 12.84 13.04 12.81 12.91 5,732,197 +0.02(+0.17%)
Nov 04, 2003 12.75 12.96 12.73 12.88 6,493,432 +0.13(+1.03%)
Nov 03, 2003 12.65 12.83 12.62 12.75 5,849,198 +0.13(+1.05%)
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%)
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.