Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.486 8.580 8.408 8.523 5,239,385 +0.03(+0.40%)
Apr 29, 2003 8.557 8.597 8.409 8.489 5,210,687 -0.06(-0.74%)
Apr 28, 2003 8.377 8.588 8.377 8.552 4,595,995 +0.14(+1.64%)
Apr 25, 2003 8.547 8.583 8.398 8.414 5,017,824 -0.13(-1.55%)
Apr 24, 2003 8.474 8.602 8.474 8.547 4,509,901 -0.02(-0.21%)
Apr 23, 2003 8.541 8.588 8.466 8.565 6,747,417 -0.02(-0.19%)
Apr 22, 2003 8.296 8.607 8.241 8.581 6,579,241 +0.18(+2.16%)
Apr 21, 2003 8.458 8.492 8.346 8.400 5,944,491 -0.02(-0.27%)
Apr 17, 2003 8.188 8.448 8.166 8.422 7,926,503 +0.09(+1.11%)
Apr 16, 2003 8.628 8.688 8.324 8.330 7,962,298 -0.21(-2.45%)
Apr 15, 2003 8.612 8.657 8.461 8.539 8,694,559 -0.15(-1.75%)
Apr 14, 2003 8.584 8.693 8.546 8.691 5,265,923 +0.11(+1.25%)
Apr 11, 2003 8.669 8.790 8.555 8.584 6,085,512 +0.02(+0.28%)
Apr 10, 2003 8.379 8.560 8.345 8.560 6,661,632 +0.18(+2.17%)
Apr 09, 2003 8.354 8.516 8.354 8.379 7,730,863 -0.06(-0.75%)
Apr 08, 2003 8.418 8.466 8.283 8.442 4,712,947 +0.06(+0.77%)
Apr 07, 2003 8.505 8.670 8.364 8.377 6,559,492 +0.04(+0.45%)
Apr 04, 2003 8.393 8.458 8.273 8.340 5,318,999 -0.05(-0.64%)
Apr 03, 2003 8.458 8.458 8.311 8.393 6,087,981 +0.01(+0.17%)
Apr 02, 2003 8.239 8.400 8.231 8.379 8,035,123 +0.33(+4.15%)
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.