Skip to main content

Caterpillar (NY: CAT )

365.57 +0.92 (+0.25%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.624 9.720 9.507 9.586 3,051,907 -0.03(-0.30%)
Jun 27, 2003 9.748 9.786 9.544 9.615 4,602,248 -0.16(-1.64%)
Jun 26, 2003 9.656 9.794 9.620 9.775 3,182,844 +0.11(+1.09%)
Jun 25, 2003 9.724 9.742 9.575 9.670 4,606,022 -0.05(-0.53%)
Jun 24, 2003 9.687 9.903 9.687 9.722 4,028,564 -0.04(-0.37%)
Jun 23, 2003 9.860 9.882 9.617 9.758 4,726,508 -0.10(-1.03%)
Jun 20, 2003 9.810 9.899 9.782 9.860 7,293,571 +0.13(+1.33%)
Jun 19, 2003 9.851 9.894 9.693 9.730 4,394,375 -0.09(-0.91%)
Jun 18, 2003 9.903 9.987 9.792 9.820 5,035,705 -0.13(-1.28%)
Jun 17, 2003 9.987 10.03 9.863 9.947 5,262,450 -0.02(-0.22%)
Jun 16, 2003 9.773 9.975 9.753 9.970 6,222,267 +0.32(+3.28%)
Jun 13, 2003 9.651 9.687 9.586 9.653 3,973,982 -0.01(-0.14%)
Jun 12, 2003 9.758 9.825 9.618 9.667 4,691,088 -0.09(-0.94%)
Jun 11, 2003 9.446 9.761 9.426 9.758 6,787,242 +0.35(+3.73%)
Jun 10, 2003 9.420 9.432 9.265 9.407 4,122,920 +0.07(+0.74%)
Jun 09, 2003 9.393 9.431 9.283 9.338 5,019,737 -0.07(-0.71%)
Jun 06, 2003 9.408 9.644 9.393 9.405 7,974,675 +0.04(+0.44%)
Jun 05, 2003 9.286 9.384 9.190 9.364 5,049,931 +0.08(+0.83%)
Jun 04, 2003 9.128 9.326 9.121 9.286 5,265,353 +0.17(+1.83%)
Jun 03, 2003 8.986 9.219 8.966 9.119 5,400,064 +0.13(+1.48%)
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.