Indicators

Caterpillar (NY: CAT )

358.18 -0.14 (-0.04%)

Streaming Delayed Price Updated: 3:47 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.16	15.44	15.10	15.34	9,689,922	+0.28(+1.87%)
Jan 28, 2005	14.98	15.18	14.96	15.06	11,869,399	+0.16(+1.09%)
Jan 27, 2005	15.05	15.20	14.88	14.90	31,674,862	-0.79(-5.05%)
Jan 26, 2005	15.59	15.78	15.48	15.69	9,723,019	+0.11(+0.69%)
Jan 25, 2005	15.28	15.59	15.18	15.59	8,709,201	+0.41(+2.70%)
Jan 24, 2005	15.42	15.45	15.18	15.18	8,178,775	-0.19(-1.24%)
Jan 21, 2005	15.49	15.67	15.29	15.37	9,977,925	-0.15(-0.94%)
Jan 20, 2005	15.76	15.77	15.49	15.51	7,415,217	-0.25(-1.56%)
Jan 19, 2005	15.90	15.96	15.76	15.76	8,475,488	-0.18(-1.10%)
Jan 18, 2005	16.07	16.10	15.83	15.94	6,713,209	-0.20(-1.24%)
Jan 14, 2005	16.10	16.19	16.01	16.14	5,552,485	+0.14(+0.89%)
Jan 13, 2005	15.88	16.04	15.87	15.99	9,729,116	+0.08(+0.53%)
Jan 12, 2005	15.84	15.93	15.63	15.91	12,175,693	+0.19(+1.24%)
Jan 11, 2005	15.93	15.93	15.69	15.71	8,558,812	-0.22(-1.38%)
Jan 10, 2005	16.10	16.14	15.91	15.93	6,995,115	-0.15(-0.92%)
Jan 07, 2005	16.13	16.24	16.04	16.08	8,441,810	-0.03(-0.21%)
Jan 06, 2005	15.91	16.29	15.88	16.12	9,145,851	+0.23(+1.48%)
Jan 05, 2005	16.23	16.27	15.88	15.88	8,612,232	-0.31(-1.91%)
Jan 04, 2005	16.54	16.58	16.07	16.19	11,002,486	-0.18(-1.10%)

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.