Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.19	12.28	12.14	12.21	4,411,464	+0.03(+0.24%)
May 27, 2004	12.19	12.39	12.09	12.18	7,611,751	+0.05(+0.43%)
May 26, 2004	12.10	12.19	12.07	12.13	6,398,104	+0.03(+0.27%)
May 25, 2004	11.96	12.10	11.89	12.10	8,127,697	+0.11(+0.88%)
May 24, 2004	12.15	12.27	11.93	11.99	11,078,342	+0.16(+1.33%)
May 21, 2004	11.76	11.84	11.67	11.83	6,788,458	+0.12(+1.07%)
May 20, 2004	11.96	11.96	11.68	11.71	9,840,935	-0.25(-2.09%)
May 19, 2004	12.07	12.19	11.92	11.96	8,578,224	+0.01(+0.07%)
May 18, 2004	12.08	12.10	11.85	11.95	7,321,377	+0.03(+0.29%)
May 17, 2004	12.04	12.06	11.78	11.92	8,028,334	-0.35(-2.84%)
May 14, 2004	12.07	12.35	12.00	12.26	7,489,861	+0.17(+1.38%)
May 13, 2004	12.07	12.26	11.97	12.10	7,493,564	-0.03(-0.27%)
May 12, 2004	11.88	12.14	11.71	12.13	9,691,274	+0.29(+2.41%)
May 11, 2004	11.87	11.93	11.78	11.84	11,857,816	+0.04(+0.30%)
May 10, 2004	12.33	12.33	11.70	11.81	21,923,706	-0.69(-5.50%)
May 07, 2004	12.54	12.72	12.49	12.50	7,493,873	-0.12(-0.94%)
May 06, 2004	12.70	12.70	12.43	12.61	5,882,775	-0.15(-1.21%)
May 05, 2004	12.80	12.82	12.67	12.77	5,424,842	-0.03(-0.27%)
May 04, 2004	12.86	12.90	12.64	12.80	6,424,642	-0.06(-0.45%)

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.