Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.76 15.85 15.61 15.75 6,620,014 -0.01(-0.04%)
Mar 30, 2005 15.58 15.80 15.57 15.75 9,563,340 +0.29(+1.87%)
Mar 29, 2005 16.09 16.19 15.43 15.47 17,865,794 -0.76(-4.69%)
Mar 28, 2005 16.12 16.28 16.02 16.23 6,074,782 +0.11(+0.68%)
Mar 24, 2005 16.16 16.32 16.12 16.12 5,294,676 -0.01(-0.06%)
Mar 23, 2005 16.32 16.36 16.11 16.13 7,268,312 -0.18(-1.13%)
Mar 22, 2005 16.63 16.68 16.29 16.31 6,743,112 -0.25(-1.53%)
Mar 21, 2005 16.60 16.71 16.50 16.56 4,877,768 -0.04(-0.23%)
Mar 18, 2005 16.79 16.86 16.45 16.60 12,858,540 -0.07(-0.43%)
Mar 17, 2005 16.60 16.75 16.60 16.67 4,961,672 +0.09(+0.57%)
Mar 16, 2005 16.66 16.75 16.45 16.58 6,462,367 -0.08(-0.50%)
Mar 15, 2005 16.66 16.77 16.58 16.66 7,891,932 +0.04(+0.23%)
Mar 14, 2005 16.86 16.92 16.56 16.62 11,956,207 -0.43(-2.50%)
Mar 11, 2005 16.92 17.15 16.85 17.05 8,247,582 +0.13(+0.75%)
Mar 10, 2005 16.70 17.04 16.67 16.92 10,171,282 +0.25(+1.50%)
Mar 09, 2005 16.96 16.98 16.66 16.67 8,335,260 -0.38(-2.21%)
Mar 08, 2005 17.07 17.18 16.95 17.05 7,204,440 +0.02(+0.10%)
Mar 07, 2005 17.20 17.20 16.97 17.03 6,923,695 -0.18(-1.06%)
Mar 04, 2005 16.85 17.22 16.75 17.22 11,752,108 +0.38(+2.27%)
Mar 03, 2005 16.73 16.85 16.56 16.83 7,906,158 +0.10(+0.59%)
Mar 02, 2005 16.64 16.84 16.64 16.73 9,815,923 -0.03(-0.21%)
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.