Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.927 7.210 6.904 7.126 5,068,123 +0.15(+2.16%)
Jan 30, 2003 7.178 7.191 6.963 6.975 4,322,284 -0.16(-2.27%)
Jan 29, 2003 7.104 7.207 6.943 7.138 5,908,387 +0.04(+0.50%)
Jan 28, 2003 7.024 7.129 6.967 7.102 4,546,931 +0.09(+1.34%)
Jan 27, 2003 7.097 7.160 6.984 7.008 4,644,134 -0.11(-1.53%)
Jan 24, 2003 7.369 7.369 7.081 7.116 5,618,630 -0.25(-3.43%)
Jan 23, 2003 7.251 7.381 6.925 7.369 13,527,853 +0.17(+2.32%)
Jan 22, 2003 7.466 7.466 7.136 7.202 9,042,638 -0.26(-3.52%)
Jan 21, 2003 7.680 7.680 7.462 7.465 5,580,675 -0.16(-2.08%)
Jan 17, 2003 7.624 7.692 7.564 7.624 4,342,033 -0.03(-0.44%)
Jan 16, 2003 7.607 7.744 7.607 7.658 5,057,631 +0.01(+0.17%)
Jan 15, 2003 7.713 7.756 7.593 7.645 5,956,834 -0.03(-0.44%)
Jan 14, 2003 7.688 7.714 7.546 7.679 7,159,989 -0.05(-0.65%)
Jan 13, 2003 7.753 7.768 7.640 7.729 4,190,829 +0.05(+0.59%)
Jan 10, 2003 7.606 7.763 7.575 7.684 4,373,817 +0.01(+0.17%)
Jan 09, 2003 7.551 7.687 7.505 7.671 4,500,027 +0.15(+2.03%)
Jan 08, 2003 7.755 7.755 7.494 7.518 5,009,184 -0.23(-3.03%)
Jan 07, 2003 7.842 7.842 7.664 7.753 4,823,110 -0.09(-1.14%)
Jan 06, 2003 7.705 7.846 7.705 7.842 3,632,607 +0.16(+2.05%)
Jan 03, 2003 7.721 7.729 7.616 7.685 5,245,557 -0.05(-0.67%)
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.