Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.23	16.52	16.11	16.31	9,603,737	+0.04(+0.24%)
Feb 25, 2005	15.97	16.35	15.92	16.27	8,864,203	+0.28(+1.78%)
Feb 24, 2005	15.57	16.02	15.57	15.99	6,622,583	+0.46(+2.98%)
Feb 23, 2005	15.43	15.58	15.38	15.52	4,516,166	+0.17(+1.12%)
Feb 22, 2005	15.55	15.69	15.34	15.35	7,417,480	-0.24(-1.52%)
Feb 18, 2005	15.76	15.76	15.57	15.59	6,233,294	-0.17(-1.07%)
Feb 17, 2005	15.88	15.97	15.74	15.76	4,981,798	-0.12(-0.78%)
Feb 16, 2005	15.66	15.93	15.63	15.88	6,605,100	+0.18(+1.14%)
Feb 15, 2005	15.79	15.89	15.61	15.70	9,201,626	-0.12(-0.78%)
Feb 14, 2005	15.98	15.99	15.76	15.82	3,500,108	-0.10(-0.60%)
Feb 11, 2005	15.84	15.99	15.67	15.92	6,774,395	+0.12(+0.78%)
Feb 10, 2005	15.62	15.86	15.60	15.80	4,651,077	+0.24(+1.57%)
Feb 09, 2005	15.70	15.79	15.53	15.55	5,524,938	-0.14(-0.92%)
Feb 08, 2005	15.68	15.76	15.55	15.70	4,891,177	+0.02(+0.13%)
Feb 07, 2005	15.77	15.82	15.66	15.68	5,414,504	-0.09(-0.59%)
Feb 04, 2005	15.75	15.82	15.61	15.77	9,624,717	+0.02(+0.11%)
Feb 03, 2005	15.53	15.79	15.49	15.75	7,615,038	+0.14(+0.87%)
Feb 02, 2005	15.46	15.69	15.37	15.62	9,851,996	+0.15(+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.