Skip to main content

Caterpillar (NY: CAT )

358.12 +4.43 (+1.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.81 15.88 15.74 15.80 2,546,096 -0.00(-0.03%)
Dec 30, 2004 15.96 15.98 15.80 15.80 3,697,100 -0.15(-0.94%)
Dec 29, 2004 15.88 16.00 15.85 15.96 3,908,478 +0.00(+0.00%)
Dec 28, 2004 15.66 15.97 15.65 15.96 4,324,753 +0.38(+2.47%)
Dec 27, 2004 15.79 15.88 15.54 15.57 3,783,194 -0.20(-1.24%)
Dec 23, 2004 15.74 15.85 15.70 15.77 3,360,439 +0.03(+0.17%)
Dec 22, 2004 15.64 15.79 15.60 15.74 5,561,543 +0.14(+0.92%)
Dec 21, 2004 15.37 15.63 15.32 15.60 6,663,483 +0.31(+2.02%)
Dec 20, 2004 15.38 15.44 15.25 15.29 4,691,346 +0.02(+0.12%)
Dec 17, 2004 15.36 15.42 15.18 15.27 9,205,568 -0.09(-0.58%)
Dec 16, 2004 15.38 15.51 15.21 15.36 7,666,986 -0.01(-0.09%)
Dec 15, 2004 15.18 15.42 15.16 15.37 6,610,099 +0.19(+1.26%)
Dec 14, 2004 15.23 15.27 14.96 15.18 7,134,377 -0.05(-0.30%)
Dec 13, 2004 14.96 15.23 14.90 15.23 7,162,149 +0.38(+2.58%)
Dec 10, 2004 14.82 14.92 14.74 14.85 4,475,340 +0.02(+0.16%)
Dec 09, 2004 14.62 14.87 14.45 14.82 8,185,401 +0.14(+0.93%)
Dec 08, 2004 14.72 14.75 14.59 14.69 5,293,078 -0.03(-0.21%)
Dec 07, 2004 14.72 15.00 14.70 14.72 6,985,333 +0.04(+0.28%)
Dec 06, 2004 14.73 14.81 14.65 14.68 4,500,644 -0.06(-0.38%)
Dec 03, 2004 14.82 14.88 14.60 14.73 7,575,030 -0.13(-0.88%)
Dec 02, 2004 15.01 15.01 14.75 14.86 5,259,134 -0.15(-0.99%)
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.