Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	12.91	13.01	12.86	12.93	4,165,630	+0.03(+0.24%)
May 27, 2004	12.91	13.12	12.81	12.90	7,187,578	+0.05(+0.43%)
May 26, 2004	12.81	12.91	12.78	12.84	6,041,563	+0.03(+0.27%)
May 25, 2004	12.66	12.81	12.59	12.81	7,674,772	+0.11(+0.88%)
May 24, 2004	12.87	13.00	12.64	12.70	10,460,990	+0.17(+1.33%)
May 21, 2004	12.45	12.54	12.36	12.53	6,410,164	+0.13(+1.07%)
May 20, 2004	12.66	12.67	12.37	12.40	9,292,538	-0.26(-2.09%)
May 19, 2004	12.78	12.91	12.62	12.66	8,100,193	+0.01(+0.07%)
May 18, 2004	12.79	12.82	12.55	12.66	6,913,385	+0.04(+0.29%)
May 17, 2004	12.75	12.78	12.47	12.62	7,580,946	-0.37(-2.84%)
May 14, 2004	12.78	13.08	12.70	12.99	7,072,481	+0.18(+1.38%)
May 13, 2004	12.78	12.98	12.67	12.81	7,075,977	-0.03(-0.27%)
May 12, 2004	12.58	12.85	12.40	12.85	9,151,217	+0.30(+2.41%)
May 11, 2004	12.57	12.63	12.47	12.54	11,197,026	+0.04(+0.30%)
May 10, 2004	13.06	13.06	12.39	12.51	20,701,984	-0.73(-5.50%)
May 07, 2004	13.28	13.48	13.23	13.23	7,076,269	-0.13(-0.94%)
May 06, 2004	13.45	13.45	13.16	13.36	5,554,951	-0.16(-1.21%)
May 05, 2004	13.55	13.58	13.42	13.52	5,122,537	-0.04(-0.27%)
May 04, 2004	13.62	13.66	13.39	13.56	6,066,622	-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.