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 (%)
May 31, 2005 15.28 15.39 15.16 15.25 5,471,746 -0.03(-0.21%)
May 27, 2005 15.30 15.32 15.16 15.28 2,754,696 -0.02(-0.13%)
May 26, 2005 15.02 15.31 15.02 15.30 4,059,065 +0.32(+2.12%)
May 25, 2005 15.12 15.14 14.93 14.98 5,235,374 -0.22(-1.45%)
May 24, 2005 15.23 15.24 15.09 15.20 3,397,160 -0.03(-0.22%)
May 23, 2005 15.16 15.35 15.16 15.24 4,202,247 +0.07(+0.44%)
May 20, 2005 15.21 15.21 15.02 15.17 4,063,077 +0.02(+0.14%)
May 19, 2005 15.15 15.20 15.04 15.15 4,262,111 -0.00(-0.02%)
May 18, 2005 14.91 15.23 14.91 15.15 7,691,364 +0.25(+1.70%)
May 17, 2005 14.69 14.92 14.60 14.90 7,103,210 +0.26(+1.75%)
May 16, 2005 14.42 14.67 14.37 14.64 5,834,019 +0.22(+1.55%)
May 13, 2005 14.42 14.62 14.35 14.42 9,548,710 +0.02(+0.14%)
May 12, 2005 14.74 14.79 14.39 14.40 11,323,664 -0.33(-2.22%)
May 11, 2005 14.55 14.77 14.44 14.73 7,070,192 +0.20(+1.39%)
May 10, 2005 14.60 14.60 14.48 14.53 6,319,108 -0.10(-0.70%)
May 09, 2005 14.61 14.70 14.58 14.63 4,643,208 +0.02(+0.13%)
May 06, 2005 14.69 14.79 14.59 14.61 7,161,532 +0.05(+0.34%)
May 05, 2005 14.49 14.63 14.47 14.56 6,996,441 +0.07(+0.48%)
May 04, 2005 14.23 14.53 14.23 14.49 6,015,773 +0.30(+2.10%)
May 03, 2005 14.32 14.36 14.13 14.19 7,897,805 -0.13(-0.93%)
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.