Caterpillar (NY: CAT )

177.37 -1.44 (-0.81%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 38.85 38.85 37.85 37.88 3,694,100 -1.10(-2.82%)
Feb 26, 2004 38.50 39.28 38.43 38.98 1,810,200 +0.38(+1.00%)
Feb 25, 2004 38.33 38.75 38.09 38.59 1,943,300 +0.24(+0.63%)
Feb 24, 2004 38.40 38.75 38.18 38.35 1,626,100 -0.26(-0.67%)
Feb 23, 2004 38.60 38.91 38.28 38.61 1,794,700 +0.20(+0.52%)
Feb 20, 2004 39.27 39.33 38.05 38.41 2,675,600 -0.86(-2.18%)
Feb 19, 2004 39.62 39.87 39.24 39.27 1,686,400 -0.19(-0.48%)
Feb 18, 2004 39.61 39.77 39.13 39.45 1,539,700 -0.30(-0.77%)
Feb 17, 2004 39.33 39.95 39.25 39.76 2,370,000 +1.05(+2.71%)
Feb 13, 2004 39.25 39.53 38.65 38.71 1,874,500 -0.63(-1.61%)
Feb 12, 2004 39.38 39.62 39.09 39.34 1,548,200 -0.13(-0.34%)
Feb 11, 2004 38.16 39.48 38.01 39.48 3,178,300 +1.20(+3.13%)
Feb 10, 2004 38.77 38.90 38.08 38.28 2,866,300 -0.55(-1.43%)
Feb 09, 2004 39.23 39.34 38.76 38.84 1,469,800 -0.41(-1.06%)
Feb 06, 2004 38.20 39.41 38.20 39.25 2,614,800 +1.09(+2.86%)
Feb 05, 2004 37.90 38.57 37.64 38.16 3,940,500 +0.21(+0.55%)
Feb 04, 2004 38.12 38.26 37.88 37.95 4,233,500 -0.57(-1.48%)
Feb 03, 2004 38.73 38.73 38.21 38.52 4,105,500 -0.22(-0.58%)
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.