Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 26.11 26.17 25.82 25.95 2,455,113 -0.16(-0.60%)
Jul 29, 2004 26.11 26.22 25.80 26.11 2,357,130 +0.18(+0.68%)
Jul 28, 2004 25.49 26.10 25.42 25.93 4,491,248 +0.44(+1.75%)
Jul 27, 2004 25.64 25.65 25.25 25.48 4,897,767 -0.15(-0.59%)
Jul 26, 2004 25.86 26.06 25.56 25.64 3,570,881 -0.22(-0.85%)
Jul 23, 2004 25.96 26.18 25.59 25.86 5,388,110 -0.11(-0.42%)
Jul 22, 2004 25.60 26.07 25.09 25.96 12,628,140 -1.21(-4.44%)
Jul 21, 2004 27.70 27.97 27.02 27.17 3,463,694 -0.40(-1.43%)
Jul 20, 2004 27.61 27.80 27.38 27.57 2,016,311 -0.04(-0.15%)
Jul 19, 2004 27.48 27.75 27.34 27.61 2,460,069 +0.13(+0.49%)
Jul 16, 2004 28.07 28.11 27.44 27.48 3,002,802 -0.56(-2.00%)
Jul 15, 2004 27.82 28.12 27.78 28.04 2,064,878 +0.22(+0.79%)
Jul 14, 2004 27.88 28.05 27.66 27.82 2,722,586 -0.17(-0.62%)
Jul 13, 2004 27.39 28.01 27.39 27.99 2,920,111 +0.37(+1.33%)
Jul 12, 2004 27.22 27.68 27.07 27.62 2,061,480 +0.41(+1.49%)
Jul 09, 2004 27.23 27.42 27.12 27.22 2,436,848 +0.19(+0.72%)
Jul 08, 2004 27.31 27.36 27.01 27.02 2,394,369 -0.34(-1.25%)
Jul 07, 2004 27.01 27.39 26.93 27.37 1,988,417 +0.27(+1.00%)
Jul 06, 2004 27.09 27.18 26.84 27.09 2,291,855 +0.00(+0.01%)
Jul 02, 2004 27.61 27.61 26.97 27.09 2,800,039 -0.52(-1.87%)
Jul 01, 2004 27.97 28.03 27.45 27.61 2,574,761 -0.45(-1.59%)
Jun 30, 2004 27.83 28.11 27.54 28.05 3,614,917 +0.22(+0.79%)
Jun 29, 2004 27.33 27.91 27.21 27.83 2,701,630 +0.47(+1.73%)
Jun 28, 2004 27.74 27.82 27.24 27.36 2,490,795 -0.24(-0.86%)
Jun 25, 2004 27.84 27.98 27.55 27.60 3,655,555 -0.34(-1.20%)
Jun 24, 2004 27.59 28.04 27.55 27.93 4,200,271 +0.43(+1.55%)
Jun 23, 2004 27.08 27.50 26.96 27.50 2,912,748 +0.44(+1.62%)
Jun 22, 2004 26.84 27.07 26.52 27.07 3,457,180 +0.59(+2.23%)
Jun 21, 2004 26.45 26.64 26.31 26.48 2,355,855 +0.20(+0.75%)
Jun 18, 2004 26.29 26.47 26.18 26.28 4,710,295 -0.11(-0.40%)
Jun 17, 2004 26.13 26.45 26.13 26.39 2,878,057 +0.25(+0.96%)
Jun 16, 2004 26.63 26.70 26.09 26.13 3,743,627 -0.49(-1.83%)
Jun 15, 2004 26.48 26.78 26.44 26.62 3,376,896 +0.22(+0.84%)
Jun 14, 2004 26.70 26.70 26.35 26.40 1,735,670 -0.30(-1.11%)
Jun 10, 2004 26.71 26.89 26.55 26.70 2,368,741 +0.07(+0.27%)
Jun 09, 2004 27.18 27.24 26.60 26.63 3,241,673 -0.61(-2.23%)
Jun 08, 2004 27.26 27.46 27.11 27.23 2,778,375 -0.20(-0.75%)
Jun 07, 2004 26.91 27.46 26.89 27.44 2,350,333 +0.78(+2.91%)
Jun 04, 2004 26.70 26.95 26.24 26.66 3,368,117 +0.12(+0.47%)
Jun 03, 2004 26.85 26.96 26.52 26.54 2,475,503 -0.45(-1.66%)
Jun 02, 2004 26.87 27.10 26.74 26.99 2,906,943 +0.16(+0.61%)
Jun 01, 2004 26.61 26.95 26.51 26.82 2,637,629 +0.22(+0.81%)
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%)
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.