Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 33.41 33.99 33.14 33.56 4,666,826 +0.08(+0.24%)
Feb 25, 2005 32.87 33.65 32.75 33.48 4,307,458 +0.59(+1.78%)
Feb 24, 2005 32.05 32.97 32.03 32.90 3,218,168 +0.95(+2.98%)
Feb 23, 2005 31.75 32.05 31.66 31.94 2,194,579 +0.35(+1.12%)
Feb 22, 2005 32.00 32.28 31.58 31.59 3,604,439 -0.49(-1.52%)
Feb 18, 2005 32.42 32.43 32.04 32.08 3,028,998 -0.35(-1.07%)
Feb 17, 2005 32.68 32.85 32.38 32.42 2,420,847 -0.25(-0.78%)
Feb 16, 2005 32.22 32.78 32.17 32.68 3,209,673 +0.37(+1.14%)
Feb 15, 2005 32.49 32.69 32.13 32.31 4,471,425 -0.25(-0.78%)
Feb 14, 2005 32.89 32.91 32.44 32.56 1,700,837 -0.20(-0.60%)
Feb 11, 2005 32.59 32.90 32.24 32.76 3,291,939 +0.25(+0.78%)
Feb 10, 2005 32.13 32.63 32.10 32.51 2,260,137 +0.50(+1.57%)
Feb 09, 2005 32.30 32.48 31.96 32.01 2,684,780 -0.30(-0.92%)
Feb 08, 2005 32.28 32.42 32.00 32.30 2,376,811 +0.04(+0.13%)
Feb 07, 2005 32.45 32.55 32.22 32.26 2,631,116 -0.19(-0.59%)
Feb 04, 2005 32.42 32.55 32.13 32.45 4,677,021 +0.04(+0.11%)
Feb 03, 2005 31.96 32.50 31.88 32.42 3,700,440 +0.28(+0.87%)
Feb 02, 2005 31.81 32.29 31.63 32.14 4,787,465 +0.31(+0.99%)
Feb 01, 2005 31.64 31.97 31.48 31.82 3,391,197 +0.36(+1.14%)
Jan 31, 2005 31.07 31.66 30.95 31.46 4,725,871 +0.58(+1.88%)
Jan 28, 2005 30.72 31.12 30.67 30.88 5,788,824 +0.33(+1.09%)
Jan 27, 2005 30.86 31.16 30.51 30.55 15,448,144 -1.62(-5.05%)
Jan 26, 2005 31.96 32.36 31.75 32.18 4,742,013 +0.22(+0.68%)
Jan 25, 2005 31.34 31.96 31.12 31.96 4,247,563 +0.84(+2.70%)
Jan 24, 2005 31.62 31.69 31.12 31.12 3,988,869 -0.39(-1.24%)
Jan 21, 2005 31.76 32.12 31.34 31.51 4,866,333 -0.30(-0.94%)
Jan 20, 2005 32.31 32.33 31.75 31.81 3,616,475 -0.50(-1.56%)
Jan 19, 2005 32.59 32.73 32.31 32.31 4,133,579 -0.36(-1.10%)
Jan 18, 2005 32.95 33.02 32.45 32.67 3,274,098 -0.41(-1.24%)
Jan 14, 2005 33.01 33.20 32.84 33.08 2,708,002 +0.29(+0.89%)
Jan 13, 2005 32.56 32.89 32.54 32.79 4,744,986 +0.17(+0.53%)
Jan 12, 2005 32.49 32.66 32.04 32.62 5,938,206 +0.40(+1.24%)
Jan 11, 2005 32.67 32.67 32.17 32.22 4,174,217 -0.45(-1.38%)
Jan 10, 2005 33.02 33.09 32.62 32.67 3,411,587 -0.30(-0.92%)
Jan 07, 2005 33.08 33.30 32.89 32.97 4,117,154 -0.07(-0.21%)
Jan 06, 2005 32.63 33.39 32.56 33.05 4,460,522 +0.48(+1.47%)
Jan 05, 2005 33.28 33.35 32.56 32.56 4,200,271 -0.64(-1.91%)
Jan 04, 2005 33.92 34.01 32.96 33.20 5,366,021 -0.37(-1.10%)
Jan 03, 2005 33.93 34.31 33.38 33.57 4,455,991 -0.86(-2.50%)
Dec 31, 2004 34.45 34.61 34.31 34.43 1,168,299 -0.01(-0.03%)
Dec 30, 2004 34.78 34.82 34.44 34.44 1,696,448 -0.33(-0.94%)
Dec 29, 2004 34.61 34.86 34.54 34.77 1,793,440 +0.00(+0.00%)
Dec 28, 2004 34.12 34.80 34.11 34.77 1,984,452 +0.84(+2.47%)
Dec 27, 2004 34.42 34.60 33.86 33.93 1,735,953 -0.43(-1.24%)
Dec 23, 2004 34.31 34.54 34.22 34.36 1,541,968 +0.06(+0.16%)
Dec 22, 2004 34.09 34.40 33.99 34.31 2,551,964 +0.31(+0.92%)
Dec 21, 2004 33.49 34.05 33.39 33.99 3,057,600 +0.67(+2.02%)
Dec 20, 2004 33.51 33.65 33.23 33.32 2,152,667 +0.04(+0.12%)
Dec 17, 2004 33.47 33.61 33.07 33.28 4,224,059 -0.19(-0.58%)
Dec 16, 2004 33.51 33.80 33.15 33.47 3,518,066 -0.03(-0.09%)
Dec 15, 2004 33.09 33.61 33.05 33.50 3,033,104 +0.42(+1.26%)
Dec 14, 2004 33.18 33.27 32.61 33.09 3,273,673 -0.10(-0.30%)
Dec 13, 2004 32.61 33.19 32.46 33.19 3,286,417 +0.83(+2.58%)
Dec 10, 2004 32.30 32.52 32.13 32.35 2,053,550 +0.05(+0.16%)
Dec 09, 2004 31.85 32.40 31.49 32.30 3,755,946 +0.30(+0.93%)
Dec 08, 2004 32.07 32.16 31.79 32.00 2,428,777 -0.07(-0.21%)
Dec 07, 2004 32.07 32.69 32.03 32.07 3,205,283 +0.09(+0.28%)
Dec 06, 2004 32.11 32.28 31.93 31.98 2,065,161 -0.12(-0.38%)
Dec 03, 2004 32.30 32.43 31.82 32.11 3,475,871 -0.29(-0.88%)
Dec 02, 2004 32.72 32.72 32.16 32.39 2,413,201 -0.32(-0.99%)
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.