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 (%)
Sep 30, 2004 28.39 28.71 28.20 28.41 6,095,377 -0.02(-0.06%)
Sep 29, 2004 27.28 28.44 27.20 28.43 10,056,919 +1.27(+4.68%)
Sep 28, 2004 26.33 27.51 26.32 27.15 6,506,143 +0.88(+3.33%)
Sep 27, 2004 26.21 26.38 26.13 26.28 1,797,122 -0.12(-0.45%)
Sep 24, 2004 26.20 26.58 26.20 26.40 2,234,650 +0.09(+0.35%)
Sep 23, 2004 26.61 26.65 26.18 26.31 2,315,784 -0.30(-1.14%)
Sep 22, 2004 26.87 26.88 26.51 26.61 2,442,653 -0.34(-1.27%)
Sep 21, 2004 26.83 27.11 26.79 26.95 2,412,493 +0.16(+0.59%)
Sep 20, 2004 26.73 27.05 26.69 26.79 1,867,495 -0.08(-0.32%)
Sep 17, 2004 26.57 26.91 26.51 26.88 3,492,721 +0.45(+1.71%)
Sep 16, 2004 26.36 26.63 26.31 26.43 1,691,634 +0.07(+0.25%)
Sep 15, 2004 26.70 26.70 26.29 26.36 2,372,564 -0.38(-1.41%)
Sep 14, 2004 26.84 26.84 26.57 26.74 2,072,524 -0.08(-0.32%)
Sep 13, 2004 26.59 26.88 26.58 26.82 2,670,338 +0.30(+1.15%)
Sep 10, 2004 26.55 26.55 26.12 26.52 2,168,667 +0.08(+0.31%)
Sep 09, 2004 26.55 26.62 26.29 26.44 2,524,212 -0.12(-0.44%)
Sep 08, 2004 26.57 26.65 26.45 26.55 1,828,273 -0.08(-0.32%)
Sep 07, 2004 26.21 26.71 26.18 26.64 4,028,233 +0.66(+2.56%)
Sep 03, 2004 25.95 26.09 25.83 25.98 1,873,158 +0.13(+0.52%)
Sep 02, 2004 25.70 25.87 25.52 25.84 2,292,421 +0.20(+0.77%)
Sep 01, 2004 25.73 25.94 25.58 25.64 2,337,448 -0.03(-0.11%)
Aug 31, 2004 25.58 25.78 25.42 25.67 1,635,279 +0.16(+0.62%)
Aug 30, 2004 25.97 25.97 25.51 25.51 1,914,646 -0.51(-1.97%)
Aug 27, 2004 26.08 26.14 25.90 26.02 1,442,144 -0.00(-0.01%)
Aug 26, 2004 26.09 26.16 25.87 26.03 1,831,246 -0.06(-0.22%)
Aug 25, 2004 25.89 26.13 25.72 26.09 2,950,837 +0.25(+0.98%)
Aug 24, 2004 26.08 26.08 25.73 25.83 3,769,397 +0.39(+1.53%)
Aug 23, 2004 25.60 25.70 25.38 25.44 1,781,688 -0.07(-0.26%)
Aug 20, 2004 25.07 25.63 25.07 25.51 2,794,941 +0.34(+1.33%)
Aug 19, 2004 25.60 25.60 24.96 25.17 3,755,946 -0.43(-1.67%)
Aug 18, 2004 25.51 25.70 25.44 25.60 3,107,441 +0.01(+0.03%)
Aug 17, 2004 25.99 26.20 25.50 25.59 4,409,973 -0.14(-0.54%)
Aug 16, 2004 25.34 25.73 25.17 25.73 3,359,763 +0.40(+1.56%)
Aug 13, 2004 25.30 25.48 25.18 25.34 3,100,503 -0.00(-0.01%)
Aug 12, 2004 25.25 25.42 25.17 25.34 4,171,810 -0.11(-0.42%)
Aug 11, 2004 25.08 25.48 24.91 25.45 3,060,573 +0.28(+1.12%)
Aug 10, 2004 24.74 25.18 24.67 25.16 2,869,986 +0.42(+1.70%)
Aug 09, 2004 24.98 25.07 24.70 24.74 2,365,201 -0.06(-0.26%)
Aug 06, 2004 24.42 25.04 24.19 24.81 6,715,562 +0.22(+0.91%)
Aug 05, 2004 25.37 25.39 24.58 24.58 4,252,377 -0.73(-2.90%)
Aug 04, 2004 25.42 25.49 25.25 25.32 4,440,982 +0.01(+0.03%)
Aug 03, 2004 25.81 25.81 25.16 25.31 5,385,986 -0.50(-1.94%)
Aug 02, 2004 25.86 25.95 25.69 25.81 2,966,271 -0.14(-0.53%)
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%)
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.