Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 39.77 40.39 39.74 40.27 1,935,600 +0.51(+1.27%)
Oct 28, 2004 40.20 40.33 39.52 39.77 3,232,200 -0.63(-1.57%)
Oct 27, 2004 39.58 40.54 39.49 40.40 3,023,700 +0.70(+1.75%)
Oct 26, 2004 39.10 39.76 39.10 39.70 2,379,700 +0.53(+1.37%)
Oct 25, 2004 38.67 39.31 38.52 39.17 2,193,900 +0.50(+1.29%)
Oct 22, 2004 39.02 39.50 38.65 38.67 4,512,500 +0.16(+0.40%)
Oct 21, 2004 40.19 40.42 38.38 38.52 8,133,800 -1.88(-4.65%)
Oct 20, 2004 40.56 40.87 40.05 40.40 2,564,700 -0.04(-0.10%)
Oct 19, 2004 40.66 40.99 40.14 40.44 2,598,600 -0.13(-0.32%)
Oct 18, 2004 40.51 40.58 40.08 40.56 2,344,700 +0.02(+0.05%)
Oct 15, 2004 39.76 40.87 39.75 40.55 3,049,100 +0.80(+2.00%)
Oct 14, 2004 39.55 39.97 39.22 39.75 2,625,400 +0.20(+0.52%)
Oct 13, 2004 39.88 39.88 39.02 39.55 3,662,400 -0.32(-0.82%)
Oct 12, 2004 39.59 40.12 39.25 39.87 1,836,000 +0.16(+0.42%)
Oct 11, 2004 39.75 40.15 39.60 39.70 957,200 -0.05(-0.11%)
Oct 08, 2004 40.01 40.12 39.60 39.75 1,600,500 -0.25(-0.62%)
Oct 07, 2004 40.65 40.83 39.95 40.00 2,022,300 -0.50(-1.23%)
Oct 06, 2004 40.19 40.50 40.07 40.50 1,748,300 +0.31(+0.78%)
Oct 05, 2004 40.62 40.66 40.05 40.19 2,054,200 -0.44(-1.08%)
Oct 04, 2004 40.38 40.99 40.38 40.62 2,842,500 +0.33(+0.81%)
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.