Caterpillar (NY: CAT )

235.18 -0.51 (-0.22%)
Streaming Delayed Price Updated: 1:36 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 26.57 26.76 26.47 26.61 2,024,240 +0.06(+0.24%)
May 27, 2004 26.57 27.00 26.36 26.54 3,492,721 +0.11(+0.43%)
May 26, 2004 26.36 26.56 26.31 26.43 2,935,828 +0.07(+0.27%)
May 25, 2004 26.06 26.37 25.91 26.36 3,729,467 +0.23(+0.88%)
May 24, 2004 26.48 26.75 26.01 26.13 5,083,398 +0.34(+1.33%)
May 21, 2004 25.62 25.81 25.43 25.79 3,114,946 +0.27(+1.07%)
May 20, 2004 26.06 26.06 25.46 25.52 4,515,602 -0.54(-2.09%)
May 19, 2004 26.31 26.57 25.98 26.06 3,936,196 +0.02(+0.07%)
May 18, 2004 26.33 26.38 25.82 26.04 3,359,480 +0.07(+0.29%)
May 17, 2004 26.24 26.29 25.67 25.97 3,683,874 -0.76(-2.84%)
May 14, 2004 26.31 26.91 26.14 26.73 3,436,791 +0.36(+1.38%)
May 13, 2004 26.30 26.71 26.08 26.36 3,438,490 -0.07(-0.27%)
May 12, 2004 25.88 26.45 25.53 26.43 4,446,929 +0.62(+2.41%)
May 11, 2004 25.87 25.99 25.67 25.81 5,441,067 +0.08(+0.30%)
May 10, 2004 26.87 26.88 25.50 25.74 10,059,892 -1.50(-5.50%)
May 07, 2004 27.33 27.73 27.23 27.23 3,438,632 -0.26(-0.94%)
May 06, 2004 27.68 27.68 27.09 27.49 2,699,365 -0.34(-1.21%)
May 05, 2004 27.89 27.95 27.61 27.83 2,489,238 -0.07(-0.27%)
May 04, 2004 28.03 28.12 27.55 27.90 2,948,005 -0.13(-0.45%)
May 03, 2004 27.51 28.14 27.49 28.03 2,627,010 +0.58(+2.11%)
Apr 30, 2004 27.54 27.88 27.24 27.45 3,964,373 +0.05(+0.19%)
Apr 29, 2004 28.36 28.36 27.19 27.40 4,899,325 -0.75(-2.66%)
Apr 28, 2004 28.96 29.02 27.95 28.14 3,898,107 -0.74(-2.57%)
Apr 27, 2004 28.71 28.96 28.57 28.89 3,158,274 +0.32(+1.11%)
Apr 26, 2004 28.96 28.98 28.54 28.57 3,502,774 -0.37(-1.29%)
Apr 23, 2004 29.70 29.77 28.87 28.94 4,966,157 -0.76(-2.54%)
Apr 22, 2004 29.31 29.93 28.84 29.70 7,655,469 +1.07(+3.72%)
Apr 21, 2004 28.25 28.67 27.69 28.63 4,264,413 +0.39(+1.38%)
Apr 20, 2004 28.69 28.98 28.20 28.24 3,238,983 -0.36(-1.26%)
Apr 19, 2004 28.94 28.94 28.50 28.60 2,290,863 -0.34(-1.18%)
Apr 16, 2004 28.85 28.98 28.53 28.95 2,477,769 +0.41(+1.45%)
Apr 15, 2004 28.69 28.94 28.35 28.53 2,818,021 -0.08(-0.28%)
Apr 14, 2004 28.84 29.09 28.30 28.61 3,622,138 -0.35(-1.21%)
Apr 13, 2004 29.61 29.72 28.74 28.96 3,678,210 -0.61(-2.07%)
Apr 12, 2004 29.03 29.59 28.96 29.57 2,475,786 +0.62(+2.16%)
Apr 08, 2004 29.20 29.38 28.89 28.95 1,668,271 -0.04(-0.15%)
Apr 07, 2004 29.17 29.24 28.75 28.99 3,394,029 -0.29(-0.98%)
Apr 06, 2004 28.96 29.41 28.92 29.28 3,074,591 +0.18(+0.61%)
Apr 05, 2004 28.60 29.14 28.46 29.10 2,419,715 +0.43(+1.49%)
Apr 02, 2004 28.34 28.79 28.10 28.67 3,907,594 +0.78(+2.78%)
Apr 01, 2004 27.95 28.26 27.72 27.90 2,427,644 -0.02(-0.09%)
Mar 31, 2004 28.06 28.20 27.85 27.92 2,433,025 -0.33(-1.16%)
Mar 30, 2004 28.00 28.26 27.62 28.25 4,249,546 +0.18(+0.65%)
Mar 29, 2004 27.70 28.14 27.70 28.07 3,579,094 +0.72(+2.63%)
Mar 26, 2004 27.17 27.63 27.00 27.35 2,704,462 +0.10(+0.38%)
Mar 25, 2004 27.01 27.26 26.82 27.24 2,473,946 +0.29(+1.07%)
Mar 24, 2004 26.82 27.07 26.69 26.95 2,437,980 +0.17(+0.63%)
Mar 23, 2004 26.73 27.10 26.65 26.78 3,052,644 +0.12(+0.46%)
Mar 22, 2004 26.71 26.77 26.44 26.66 2,766,905 -0.28(-1.05%)
Mar 19, 2004 27.26 27.50 26.91 26.94 3,457,605 -0.32(-1.17%)
Mar 18, 2004 27.18 27.33 26.68 27.26 3,464,402 -0.01(-0.03%)
Mar 17, 2004 26.68 27.36 26.66 27.27 3,571,306 +0.66(+2.48%)
Mar 16, 2004 26.31 26.79 26.22 26.61 4,378,963 +0.48(+1.85%)
Mar 15, 2004 26.17 26.36 26.01 26.12 4,043,666 -0.34(-1.27%)
Mar 12, 2004 25.89 26.46 25.78 26.46 4,011,808 +0.63(+2.43%)
Mar 11, 2004 25.90 26.31 25.60 25.83 5,524,608 -0.13(-0.49%)
Mar 10, 2004 27.19 27.33 25.91 25.96 6,690,641 -1.02(-3.78%)
Mar 09, 2004 27.28 27.54 26.83 26.98 3,611,944 -0.17(-0.64%)
Mar 08, 2004 27.42 27.63 27.15 27.15 4,034,888 +0.18(+0.68%)
Mar 05, 2004 26.87 27.23 26.82 26.97 3,685,715 -0.19(-0.69%)
Mar 04, 2004 27.21 27.28 27.02 27.15 1,875,990 -0.15(-0.54%)
Mar 03, 2004 27.40 27.61 27.27 27.30 2,553,097 -0.10(-0.35%)
Mar 02, 2004 26.93 27.48 26.88 27.40 3,210,097 +0.26(+0.98%)
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.