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 (%)
Aug 29, 2003 25.07 25.44 25.07 25.36 2,582,124 +0.42(+1.67%)
Aug 28, 2003 24.91 25.05 24.46 24.95 2,630,266 +0.17(+0.70%)
Aug 27, 2003 24.54 24.88 24.49 24.77 2,991,192 +0.22(+0.88%)
Aug 26, 2003 24.28 24.68 24.02 24.56 5,173,169 -0.04(-0.16%)
Aug 25, 2003 25.07 25.07 24.44 24.60 5,015,999 -0.72(-2.83%)
Aug 22, 2003 26.02 26.12 25.32 25.32 3,313,745 -0.61(-2.34%)
Aug 21, 2003 25.57 26.11 25.46 25.92 4,386,751 +0.41(+1.59%)
Aug 20, 2003 25.46 25.57 25.36 25.52 2,863,331 -0.23(-0.88%)
Aug 19, 2003 25.80 25.83 25.33 25.74 4,544,771 -0.05(-0.19%)
Aug 18, 2003 25.23 25.83 25.19 25.79 4,650,825 +0.73(+2.93%)
Aug 15, 2003 25.11 25.41 24.88 25.06 2,336,882 +0.11(+0.44%)
Aug 14, 2003 24.86 25.13 24.67 24.95 5,056,778 +0.09(+0.35%)
Aug 13, 2003 24.82 24.89 24.65 24.86 4,356,733 +0.04(+0.14%)
Aug 12, 2003 24.25 24.82 24.07 24.82 3,875,735 +0.57(+2.36%)
Aug 11, 2003 24.15 24.37 23.97 24.25 3,140,149 +0.17(+0.69%)
Aug 08, 2003 23.80 24.29 23.73 24.09 4,373,441 +0.37(+1.56%)
Aug 07, 2003 23.31 23.82 23.16 23.72 4,307,599 +0.37(+1.59%)
Aug 06, 2003 23.55 23.64 23.29 23.34 4,691,888 -0.20(-0.87%)
Aug 05, 2003 23.77 23.85 23.55 23.55 4,355,883 -0.14(-0.61%)
Aug 04, 2003 23.64 23.81 23.53 23.69 3,003,794 -0.04(-0.18%)
Aug 01, 2003 23.86 23.93 23.51 23.74 3,657,537 -0.09(-0.37%)
Jul 31, 2003 23.78 24.11 23.72 23.82 5,092,318 +0.36(+1.54%)
Jul 30, 2003 23.08 23.55 23.04 23.46 4,295,139 +0.39(+1.68%)
Jul 29, 2003 22.99 23.17 22.88 23.08 3,828,017 +0.09(+0.38%)
Jul 28, 2003 23.12 23.20 22.96 22.99 3,737,822 -0.07(-0.31%)
Jul 25, 2003 22.60 23.06 22.18 23.06 4,874,687 +0.52(+2.32%)
Jul 24, 2003 22.94 22.95 22.53 22.54 4,263,563 -0.36(-1.59%)
Jul 23, 2003 22.68 22.96 22.53 22.90 6,845,829 +0.23(+1.01%)
Jul 22, 2003 22.44 23.04 22.44 22.67 9,283,386 -0.40(-1.71%)
Jul 21, 2003 23.17 23.27 22.86 23.07 9,532,876 -0.10(-0.44%)
Jul 18, 2003 22.53 23.26 22.39 23.17 10,811,761 +0.73(+3.26%)
Jul 17, 2003 21.36 22.51 21.05 22.44 14,830,507 +1.73(+8.36%)
Jul 16, 2003 20.65 20.71 20.40 20.71 3,258,948 +0.20(+0.98%)
Jul 15, 2003 20.69 20.69 20.34 20.51 3,087,759 +0.07(+0.33%)
Jul 14, 2003 20.59 20.74 20.42 20.44 3,630,917 +0.18(+0.87%)
Jul 11, 2003 19.79 20.35 19.79 20.26 2,514,866 +0.41(+2.06%)
Jul 10, 2003 19.93 19.97 19.77 19.85 2,497,309 -0.07(-0.37%)
Jul 09, 2003 20.00 20.08 19.81 19.93 1,529,508 -0.10(-0.49%)
Jul 08, 2003 19.88 20.10 19.82 20.03 1,718,537 +0.11(+0.53%)
Jul 07, 2003 19.86 20.23 19.83 19.92 2,422,122 +0.30(+1.51%)
Jul 03, 2003 19.56 19.90 19.53 19.62 1,449,506 -0.06(-0.30%)
Jul 02, 2003 19.33 19.79 19.33 19.68 3,687,131 +0.35(+1.83%)
Jul 01, 2003 19.46 19.60 18.75 19.33 6,041,004 -0.32(-1.65%)
Jun 30, 2003 19.73 19.93 19.49 19.65 1,488,445 -0.06(-0.30%)
Jun 27, 2003 19.99 20.06 19.57 19.71 2,244,562 -0.33(-1.64%)
Jun 26, 2003 19.80 20.08 19.73 20.04 1,552,304 +0.22(+1.09%)
Jun 25, 2003 19.94 19.98 19.63 19.83 2,246,403 -0.11(-0.53%)
Jun 24, 2003 19.86 20.30 19.86 19.93 1,964,770 -0.07(-0.37%)
Jun 23, 2003 20.22 20.26 19.72 20.01 2,305,164 -0.21(-1.03%)
Jun 20, 2003 20.11 20.30 20.06 20.22 3,557,146 +0.26(+1.33%)
Jun 19, 2003 20.20 20.29 19.87 19.95 2,143,180 -0.18(-0.91%)
Jun 18, 2003 20.30 20.48 20.08 20.13 2,455,963 -0.26(-1.28%)
Jun 17, 2003 20.48 20.57 20.22 20.40 2,566,549 -0.05(-0.22%)
Jun 16, 2003 20.04 20.45 20.00 20.44 3,034,661 +0.65(+3.28%)
Jun 13, 2003 19.79 19.86 19.65 19.79 1,938,150 -0.03(-0.14%)
Jun 12, 2003 20.01 20.15 19.72 19.82 2,287,890 -0.19(-0.94%)
Jun 11, 2003 19.37 20.01 19.33 20.01 3,310,205 +0.72(+3.74%)
Jun 10, 2003 19.32 19.34 19.00 19.29 2,010,789 +0.14(+0.74%)
Jun 09, 2003 19.26 19.34 19.03 19.15 2,448,175 -0.14(-0.71%)
Jun 06, 2003 19.29 19.77 19.26 19.28 3,889,328 +0.08(+0.44%)
Jun 05, 2003 19.04 19.24 18.84 19.20 2,462,901 +0.16(+0.83%)
Jun 04, 2003 18.72 19.12 18.70 19.04 2,567,965 +0.34(+1.83%)
Jun 03, 2003 18.43 18.90 18.38 18.70 2,633,665 +0.27(+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.