Skip to main content

Caterpillar (NY: CAT )

366.56 +1.91 (+0.52%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.68 13.75 13.58 13.62 4,988,672 -0.16(-1.16%)
Mar 30, 2004 13.65 13.78 13.47 13.78 8,713,265 +0.09(+0.65%)
Mar 29, 2004 13.51 13.73 13.51 13.69 7,338,571 +0.35(+2.63%)
Mar 26, 2004 13.25 13.48 13.17 13.34 5,545,227 +0.05(+0.38%)
Mar 25, 2004 13.17 13.30 13.08 13.29 5,072,576 +0.14(+1.07%)
Mar 24, 2004 13.08 13.20 13.02 13.15 4,998,833 +0.08(+0.63%)
Mar 23, 2004 13.04 13.22 13.00 13.06 6,259,139 +0.06(+0.46%)
Mar 22, 2004 13.03 13.05 12.89 13.00 5,673,261 -0.14(-1.05%)
Mar 19, 2004 13.30 13.41 13.12 13.14 7,089,471 -0.16(-1.17%)
Mar 18, 2004 13.26 13.33 13.01 13.30 7,103,407 -0.00(-0.03%)
Mar 17, 2004 13.01 13.35 13.00 13.30 7,322,603 +0.32(+2.48%)
Mar 16, 2004 12.83 13.06 12.79 12.98 8,978,623 +0.24(+1.85%)
Mar 15, 2004 12.76 12.86 12.68 12.74 8,291,131 -0.16(-1.27%)
Mar 12, 2004 12.63 12.90 12.57 12.90 8,225,807 +0.31(+2.43%)
Mar 11, 2004 12.63 12.83 12.49 12.60 11,327,651 -0.06(-0.49%)
Mar 10, 2004 13.26 13.33 12.64 12.66 13,718,486 -0.50(-3.78%)
Mar 09, 2004 13.30 13.43 13.08 13.16 7,405,927 -0.08(-0.64%)
Mar 08, 2004 13.37 13.48 13.24 13.24 8,273,131 +0.09(+0.68%)
Mar 05, 2004 13.11 13.28 13.08 13.15 7,557,187 -0.09(-0.69%)
Mar 04, 2004 13.27 13.31 13.18 13.24 3,846,529 -0.07(-0.54%)
Mar 03, 2004 13.36 13.46 13.30 13.32 5,234,869 -0.05(-0.35%)
Mar 02, 2004 13.13 13.40 13.11 13.36 6,581,981 +0.13(+0.98%)
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.