Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.980 8.077 7.894 7.972 7,284,038 -0.17(-2.07%)
Mar 28, 2003 8.218 8.218 8.066 8.141 5,938,320 -0.08(-0.95%)
Mar 27, 2003 8.061 8.264 7.988 8.218 5,675,409 +0.08(+1.04%)
Mar 26, 2003 8.264 8.272 8.085 8.134 8,449,855 -0.13(-1.57%)
Mar 25, 2003 8.264 8.296 8.158 8.264 8,601,677 +0.04(+0.53%)
Mar 24, 2003 8.516 8.516 8.176 8.220 8,335,063 -0.29(-3.46%)
Mar 21, 2003 8.223 8.636 8.223 8.515 13,422,318 +0.31(+3.81%)
Mar 20, 2003 8.068 8.264 7.940 8.202 8,814,597 +0.13(+1.67%)
Mar 19, 2003 8.021 8.102 7.919 8.068 8,768,618 -0.00(-0.02%)
Mar 18, 2003 8.139 8.212 8.021 8.069 11,674,828 -0.07(-0.86%)
Mar 17, 2003 7.607 8.141 7.580 8.139 12,237,370 +0.52(+6.83%)
Mar 14, 2003 7.607 7.769 7.552 7.619 8,064,129 +0.01(+0.19%)
Mar 13, 2003 7.316 7.604 7.309 7.604 7,901,508 +0.44(+6.13%)
Mar 12, 2003 7.186 7.231 7.052 7.165 6,064,529 -0.05(-0.63%)
Mar 11, 2003 7.259 7.329 7.178 7.210 5,425,768 -0.05(-0.65%)
Mar 10, 2003 7.348 7.356 7.227 7.257 4,205,641 -0.16(-2.21%)
Mar 07, 2003 7.089 7.494 7.082 7.421 8,069,992 +0.19(+2.69%)
Mar 06, 2003 7.395 7.395 7.194 7.227 5,552,286 -0.17(-2.26%)
Mar 05, 2003 7.327 7.444 7.300 7.394 5,340,291 +0.07(+0.91%)
Mar 04, 2003 7.599 7.599 7.309 7.327 8,319,634 -0.30(-3.95%)
Mar 03, 2003 7.617 7.672 7.593 7.628 6,331,451 +0.01(+0.17%)
Feb 28, 2003 7.607 7.705 7.567 7.616 6,923,308 +0.05(+0.60%)
Feb 27, 2003 7.453 7.588 7.374 7.570 8,356,664 +0.16(+2.12%)
Feb 26, 2003 7.397 7.453 7.364 7.413 5,926,285 -0.01(-0.15%)
Feb 25, 2003 7.361 7.453 7.277 7.424 7,034,705 +0.00(+0.02%)
Feb 24, 2003 7.500 7.500 7.377 7.423 8,319,017 -0.12(-1.57%)
Feb 21, 2003 7.502 7.551 7.413 7.541 6,733,222 +0.04(+0.52%)
Feb 20, 2003 7.478 7.510 7.360 7.502 8,836,506 +0.06(+0.76%)
Feb 19, 2003 7.356 7.445 7.316 7.445 11,195,294 +0.23(+3.14%)
Feb 18, 2003 7.024 7.257 7.024 7.219 6,257,392 +0.21(+3.01%)
Feb 14, 2003 6.825 7.013 6.763 7.008 4,874,952 +0.18(+2.68%)
Feb 13, 2003 6.797 6.836 6.682 6.825 4,776,823 +0.01(+0.19%)
Feb 12, 2003 6.911 6.975 6.807 6.812 4,072,026 -0.09(-1.27%)
Feb 11, 2003 6.975 7.026 6.854 6.899 4,405,910 +0.00(+0.00%)
Feb 10, 2003 6.878 6.927 6.771 6.899 4,991,595 -0.01(-0.12%)
Feb 07, 2003 7.016 7.073 6.864 6.907 4,293,278 -0.06(-0.79%)
Feb 06, 2003 7.048 7.128 6.927 6.963 4,460,528 -0.11(-1.58%)
Feb 05, 2003 7.154 7.248 7.061 7.074 4,101,032 -0.01(-0.18%)
Feb 04, 2003 7.129 7.172 7.011 7.087 4,123,250 -0.08(-1.15%)
Feb 03, 2003 7.186 7.223 7.129 7.170 3,601,132 +0.04(+0.61%)
Jan 31, 2003 6.927 7.210 6.904 7.126 5,068,123 +0.15(+2.16%)
Jan 30, 2003 7.178 7.191 6.963 6.975 4,322,284 -0.16(-2.27%)
Jan 29, 2003 7.104 7.207 6.943 7.138 5,908,387 +0.04(+0.50%)
Jan 28, 2003 7.024 7.129 6.967 7.102 4,546,931 +0.09(+1.34%)
Jan 27, 2003 7.097 7.160 6.984 7.008 4,644,134 -0.11(-1.53%)
Jan 24, 2003 7.369 7.369 7.081 7.116 5,618,630 -0.25(-3.43%)
Jan 23, 2003 7.251 7.381 6.925 7.369 13,527,853 +0.17(+2.32%)
Jan 22, 2003 7.466 7.466 7.136 7.202 9,042,638 -0.26(-3.52%)
Jan 21, 2003 7.680 7.680 7.462 7.465 5,580,675 -0.16(-2.08%)
Jan 17, 2003 7.624 7.692 7.564 7.624 4,342,033 -0.03(-0.44%)
Jan 16, 2003 7.607 7.744 7.607 7.658 5,057,631 +0.01(+0.17%)
Jan 15, 2003 7.713 7.756 7.593 7.645 5,956,834 -0.03(-0.44%)
Jan 14, 2003 7.688 7.714 7.546 7.679 7,159,989 -0.05(-0.65%)
Jan 13, 2003 7.753 7.768 7.640 7.729 4,190,829 +0.05(+0.59%)
Jan 10, 2003 7.606 7.763 7.575 7.684 4,373,817 +0.01(+0.17%)
Jan 09, 2003 7.551 7.687 7.505 7.671 4,500,027 +0.15(+2.03%)
Jan 08, 2003 7.755 7.755 7.494 7.518 5,009,184 -0.23(-3.03%)
Jan 07, 2003 7.842 7.842 7.664 7.753 4,823,110 -0.09(-1.14%)
Jan 06, 2003 7.705 7.846 7.705 7.842 3,632,607 +0.16(+2.05%)
Jan 03, 2003 7.721 7.729 7.616 7.685 5,245,557 -0.05(-0.67%)
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.