Skip to main content

Caterpillar (NY: CAT )

366.56 +1.91 (+0.52%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.60 11.76 11.57 11.62 10,441,286 +0.18(+1.54%)
Jul 30, 2003 11.26 11.49 11.24 11.44 8,806,750 +0.19(+1.68%)
Jul 29, 2003 11.21 11.30 11.16 11.25 7,848,964 +0.04(+0.38%)
Jul 28, 2003 11.28 11.31 11.20 11.21 7,664,027 -0.03(-0.31%)
Jul 25, 2003 11.02 11.25 10.82 11.25 9,995,055 +0.25(+2.32%)
Jul 24, 2003 11.19 11.19 10.99 10.99 8,742,007 -0.18(-1.59%)
Jul 23, 2003 11.06 11.20 10.99 11.17 14,036,683 +0.11(+1.01%)
Jul 22, 2003 10.95 11.24 10.95 11.06 19,034,646 -0.19(-1.71%)
Jul 21, 2003 11.30 11.35 11.15 11.25 19,546,200 -0.05(-0.44%)
Jul 18, 2003 10.99 11.34 10.92 11.30 22,168,426 +0.36(+3.26%)
Jul 17, 2003 10.42 10.98 10.26 10.94 30,408,460 +0.84(+8.36%)
Jul 16, 2003 10.07 10.10 9.951 10.10 6,682,144 +0.10(+0.98%)
Jul 15, 2003 10.09 10.09 9.922 10.00 6,331,140 +0.03(+0.33%)
Jul 14, 2003 10.04 10.11 9.959 9.968 7,444,830 +0.09(+0.87%)
Jul 11, 2003 9.653 9.925 9.653 9.882 5,156,481 +0.20(+2.06%)
Jul 10, 2003 9.718 9.739 9.644 9.682 5,120,480 -0.04(-0.37%)
Jul 09, 2003 9.756 9.794 9.662 9.718 3,136,102 -0.05(-0.49%)
Jul 08, 2003 9.698 9.804 9.667 9.767 3,523,687 +0.05(+0.53%)
Jul 07, 2003 9.687 9.868 9.670 9.715 4,966,317 +0.14(+1.51%)
Jul 03, 2003 9.541 9.705 9.524 9.570 2,972,067 -0.03(-0.31%)
Jul 02, 2003 9.427 9.649 9.427 9.600 7,560,090 +0.17(+1.83%)
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.