Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 47.30 48.12 46.93 47.52 3,295,900 +0.12(+0.24%)
Feb 25, 2005 46.54 47.65 46.38 47.41 3,042,100 +0.83(+1.78%)
Feb 24, 2005 45.38 46.69 45.35 46.58 2,272,800 +1.35(+2.98%)
Feb 23, 2005 44.95 45.38 44.83 45.23 1,549,900 +0.50(+1.12%)
Feb 22, 2005 45.30 45.70 44.71 44.73 2,545,600 -0.69(-1.52%)
Feb 18, 2005 45.91 45.92 45.36 45.42 2,139,200 -0.49(-1.07%)
Feb 17, 2005 46.27 46.52 45.85 45.91 1,709,700 -0.36(-0.78%)
Feb 16, 2005 45.62 46.41 45.55 46.27 2,266,800 +0.52(+1.14%)
Feb 15, 2005 46.01 46.29 45.49 45.75 3,157,900 -0.36(-0.78%)
Feb 14, 2005 46.57 46.59 45.94 46.11 1,201,200 -0.28(-0.60%)
Feb 11, 2005 46.15 46.58 45.65 46.39 2,324,900 +0.36(+0.78%)
Feb 10, 2005 45.50 46.20 45.45 46.03 1,596,200 +0.71(+1.57%)
Feb 09, 2005 45.74 45.99 45.25 45.32 1,896,100 -0.42(-0.92%)
Feb 08, 2005 45.70 45.91 45.31 45.74 1,678,600 +0.06(+0.13%)
Feb 07, 2005 45.95 46.09 45.62 45.68 1,858,200 -0.27(-0.59%)
Feb 04, 2005 45.90 46.09 45.49 45.95 3,303,100 +0.05(+0.11%)
Feb 03, 2005 45.26 46.02 45.13 45.90 2,613,400 +0.39(+0.87%)
Feb 02, 2005 45.05 45.73 44.78 45.51 3,381,100 +0.45(+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.