Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 36.97 37.05 36.56 36.74 1,733,900 -0.22(-0.60%)
Jul 29, 2004 36.98 37.13 36.53 36.97 1,664,700 +0.25(+0.68%)
Jul 28, 2004 36.09 36.95 35.99 36.72 3,171,900 +0.63(+1.75%)
Jul 27, 2004 36.30 36.33 35.75 36.09 3,459,000 -0.21(-0.59%)
Jul 26, 2004 36.62 36.90 36.19 36.30 2,521,900 -0.31(-0.85%)
Jul 23, 2004 36.77 37.08 36.23 36.61 3,805,300 -0.16(-0.42%)
Jul 22, 2004 36.25 36.91 35.52 36.77 8,918,500 -1.71(-4.44%)
Jul 21, 2004 39.23 39.60 38.27 38.48 2,446,200 -0.56(-1.43%)
Jul 20, 2004 39.10 39.37 38.77 39.03 1,424,000 -0.06(-0.15%)
Jul 19, 2004 38.91 39.30 38.71 39.09 1,737,400 +0.19(+0.49%)
Jul 16, 2004 39.74 39.80 38.86 38.91 2,120,700 -0.80(-2.00%)
Jul 15, 2004 39.39 39.81 39.34 39.70 1,458,300 +0.31(+0.79%)
Jul 14, 2004 39.48 39.72 39.17 39.39 1,922,800 -0.24(-0.62%)
Jul 13, 2004 38.78 39.66 38.78 39.63 2,062,300 +0.52(+1.33%)
Jul 12, 2004 38.54 39.20 38.33 39.12 1,455,900 +0.58(+1.49%)
Jul 09, 2004 38.55 38.82 38.40 38.54 1,721,000 +0.27(+0.72%)
Jul 08, 2004 38.67 38.73 38.24 38.27 1,691,000 -0.48(-1.25%)
Jul 07, 2004 38.24 38.78 38.12 38.75 1,404,300 +0.38(+1.00%)
Jul 06, 2004 38.36 38.48 38.01 38.37 1,618,600 +0.01(+0.01%)
Jul 02, 2004 39.09 39.09 38.20 38.36 1,977,500 -0.73(-1.87%)
Jul 01, 2004 39.60 39.70 38.87 39.09 1,818,400 -0.63(-1.59%)
Jun 30, 2004 39.40 39.80 39.00 39.72 2,553,000 +0.31(+0.79%)
Jun 29, 2004 38.70 39.52 38.52 39.41 1,908,000 +0.67(+1.73%)
Jun 28, 2004 39.27 39.39 38.58 38.74 1,759,100 -0.34(-0.86%)
Jun 25, 2004 39.42 39.62 39.01 39.08 2,581,700 -0.47(-1.20%)
Jun 24, 2004 39.07 39.70 39.02 39.55 2,966,400 +0.60(+1.55%)
Jun 23, 2004 38.34 38.95 38.17 38.95 2,057,100 +0.62(+1.62%)
Jun 22, 2004 38.00 38.33 37.55 38.33 2,441,600 +0.84(+2.23%)
Jun 21, 2004 37.45 37.72 37.26 37.49 1,663,800 +0.28(+0.75%)
Jun 18, 2004 37.23 37.48 37.06 37.21 3,326,600 -0.15(-0.40%)
Jun 17, 2004 37.01 37.45 37.00 37.36 2,032,600 +0.35(+0.96%)
Jun 16, 2004 37.71 37.80 36.95 37.01 2,643,900 -0.69(-1.83%)
Jun 15, 2004 37.50 37.92 37.44 37.70 2,384,900 +0.31(+0.84%)
Jun 14, 2004 37.80 37.80 37.30 37.38 1,225,800 -0.42(-1.11%)
Jun 10, 2004 37.83 38.08 37.60 37.80 1,672,900 +0.10(+0.27%)
Jun 09, 2004 38.49 38.58 37.66 37.70 2,289,400 -0.86(-2.23%)
Jun 08, 2004 38.60 38.88 38.38 38.56 1,962,200 -0.29(-0.75%)
Jun 07, 2004 38.10 38.88 38.08 38.85 1,659,900 +1.10(+2.91%)
Jun 04, 2004 37.80 38.16 37.15 37.75 2,378,700 +0.17(+0.47%)
Jun 03, 2004 38.02 38.17 37.55 37.58 1,748,300 -0.63(-1.66%)
Jun 02, 2004 38.05 38.37 37.86 38.21 2,053,000 +0.23(+0.61%)
Jun 01, 2004 37.67 38.16 37.53 37.98 1,862,800 +0.30(+0.81%)
May 28, 2004 37.62 37.90 37.48 37.67 1,429,600 +0.09(+0.24%)
May 27, 2004 37.62 38.23 37.32 37.59 2,466,700 +0.16(+0.43%)
May 26, 2004 37.33 37.60 37.25 37.42 2,073,400 +0.10(+0.27%)
May 25, 2004 36.90 37.34 36.69 37.33 2,633,900 +0.33(+0.88%)
May 24, 2004 37.50 37.88 36.83 37.00 3,590,100 +0.48(+1.33%)
May 21, 2004 36.28 36.54 36.01 36.52 2,199,900 +0.38(+1.07%)
May 20, 2004 36.90 36.91 36.05 36.13 3,189,100 -0.77(-2.09%)
May 19, 2004 37.25 37.62 36.78 36.90 2,779,900 +0.02(+0.07%)
May 18, 2004 37.27 37.35 36.55 36.88 2,372,600 +0.10(+0.29%)
May 17, 2004 37.15 37.23 36.35 36.77 2,601,700 -1.07(-2.84%)
May 14, 2004 37.25 38.10 37.02 37.84 2,427,200 +0.52(+1.38%)
May 13, 2004 37.24 37.83 36.93 37.33 2,428,400 -0.10(-0.27%)
May 12, 2004 36.65 37.45 36.15 37.43 3,140,600 +0.88(+2.41%)
May 11, 2004 36.63 36.80 36.35 36.55 3,842,700 +0.11(+0.30%)
May 10, 2004 38.05 38.05 36.11 36.44 7,104,700 -2.12(-5.50%)
May 07, 2004 38.70 39.27 38.55 38.56 2,428,500 -0.36(-0.94%)
May 06, 2004 39.20 39.20 38.35 38.92 1,906,400 -0.48(-1.21%)
May 05, 2004 39.49 39.58 39.10 39.40 1,758,000 -0.11(-0.27%)
May 04, 2004 39.69 39.81 39.01 39.51 2,082,000 -0.18(-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.