Skip to main content

Caterpillar (NY: CAT )

364.90 +0.25 (+0.07%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.43 13.60 13.28 13.39 8,128,548 +0.03(+0.19%)
Apr 29, 2004 13.83 13.83 13.26 13.36 10,045,571 -0.37(-2.66%)
Apr 28, 2004 14.12 14.15 13.63 13.73 7,992,676 -0.36(-2.57%)
Apr 27, 2004 14.00 14.12 13.93 14.09 6,475,722 +0.15(+1.11%)
Apr 26, 2004 14.12 14.13 13.92 13.93 7,182,085 -0.18(-1.29%)
Apr 23, 2004 14.49 14.52 14.08 14.12 10,182,605 -0.37(-2.54%)
Apr 22, 2004 14.29 14.60 14.07 14.48 15,696,768 +0.52(+3.72%)
Apr 21, 2004 13.78 13.98 13.51 13.96 8,743,749 +0.19(+1.38%)
Apr 20, 2004 13.99 14.13 13.75 13.77 6,641,208 -0.18(-1.26%)
Apr 19, 2004 14.11 14.12 13.90 13.95 4,697,185 -0.17(-1.18%)
Apr 16, 2004 14.07 14.13 13.91 14.12 5,080,415 +0.20(+1.45%)
Apr 15, 2004 13.99 14.12 13.83 13.92 5,778,069 -0.04(-0.28%)
Apr 14, 2004 14.07 14.19 13.80 13.96 7,426,830 -0.17(-1.21%)
Apr 13, 2004 14.44 14.49 14.02 14.13 7,541,799 -0.30(-2.07%)
Apr 12, 2004 14.16 14.43 14.12 14.42 5,076,351 +0.30(+2.16%)
Apr 08, 2004 14.24 14.33 14.09 14.12 3,420,621 -0.02(-0.15%)
Apr 07, 2004 14.23 14.26 14.02 14.14 6,959,115 -0.14(-0.98%)
Apr 06, 2004 14.12 14.34 14.10 14.28 6,304,139 +0.09(+0.61%)
Apr 05, 2004 13.95 14.21 13.88 14.19 4,961,381 +0.21(+1.49%)
Apr 02, 2004 13.82 14.04 13.70 13.98 8,012,127 +0.38(+2.78%)
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.