Skip to main content

Caterpillar (NY: CAT )

365.21 +0.56 (+0.15%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.23 12.40 12.23 12.37 5,294,385 +0.20(+1.67%)
Aug 28, 2003 12.15 12.22 11.93 12.17 5,393,096 +0.08(+0.70%)
Aug 27, 2003 11.97 12.13 11.95 12.08 6,133,137 +0.11(+0.88%)
Aug 26, 2003 11.84 12.04 11.71 11.98 10,607,062 -0.02(-0.16%)
Aug 25, 2003 12.23 12.23 11.92 12.00 10,284,800 -0.35(-2.83%)
Aug 22, 2003 12.69 12.74 12.35 12.35 6,794,500 -0.30(-2.34%)
Aug 21, 2003 12.47 12.74 12.42 12.64 8,994,591 +0.20(+1.59%)
Aug 20, 2003 12.42 12.47 12.37 12.44 5,870,973 -0.11(-0.88%)
Aug 19, 2003 12.58 12.60 12.35 12.55 9,318,595 -0.02(-0.19%)
Aug 18, 2003 12.31 12.60 12.29 12.58 9,536,049 +0.36(+2.93%)
Aug 15, 2003 12.24 12.39 12.13 12.22 4,791,541 +0.05(+0.44%)
Aug 14, 2003 12.12 12.26 12.03 12.17 10,368,414 +0.04(+0.36%)
Aug 13, 2003 12.11 12.14 12.02 12.12 8,933,042 +0.02(+0.14%)
Aug 12, 2003 11.83 12.11 11.74 12.11 7,946,804 +0.28(+2.36%)
Aug 11, 2003 11.78 11.88 11.69 11.83 6,438,560 +0.08(+0.69%)
Aug 08, 2003 11.61 11.85 11.57 11.75 8,967,300 +0.18(+1.56%)
Aug 07, 2003 11.37 11.62 11.30 11.57 8,832,299 +0.18(+1.59%)
Aug 06, 2003 11.49 11.53 11.36 11.39 9,620,244 -0.10(-0.87%)
Aug 05, 2003 11.59 11.63 11.48 11.49 8,931,300 -0.07(-0.61%)
Aug 04, 2003 11.53 11.61 11.47 11.56 6,158,976 -0.02(-0.18%)
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.