Indicators

Caterpillar (NY: CAT )

359.88 -4.03 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.29	16.58	16.16	16.37	9,568,856	+0.04(+0.24%)
Feb 25, 2005	16.03	16.41	15.97	16.33	8,832,008	+0.29(+1.78%)
Feb 24, 2005	15.63	16.08	15.62	16.04	6,598,530	+0.46(+2.98%)
Feb 23, 2005	15.48	15.63	15.44	15.58	4,499,763	+0.17(+1.12%)
Feb 22, 2005	15.60	15.74	15.40	15.41	7,390,539	-0.24(-1.52%)
Feb 18, 2005	15.81	15.82	15.62	15.64	6,210,654	-0.17(-1.07%)
Feb 17, 2005	15.94	16.02	15.79	15.81	4,963,704	-0.12(-0.78%)
Feb 16, 2005	15.72	15.99	15.69	15.94	6,581,110	+0.18(+1.14%)
Feb 15, 2005	15.85	15.94	15.67	15.76	9,168,206	-0.12(-0.78%)
Feb 14, 2005	16.04	16.05	15.82	15.88	3,487,396	-0.10(-0.60%)
Feb 11, 2005	15.90	16.04	15.72	15.98	6,749,790	+0.12(+0.78%)
Feb 10, 2005	15.67	15.91	15.66	15.85	4,634,184	+0.24(+1.57%)
Feb 09, 2005	15.75	15.84	15.59	15.61	5,504,872	-0.14(-0.92%)
Feb 08, 2005	15.74	15.81	15.61	15.75	4,873,413	+0.02(+0.13%)
Feb 07, 2005	15.83	15.88	15.71	15.73	5,394,838	-0.09(-0.59%)
Feb 04, 2005	15.81	15.88	15.67	15.83	9,589,759	+0.02(+0.11%)
Feb 03, 2005	15.59	15.85	15.55	15.81	7,587,380	+0.14(+0.87%)
Feb 02, 2005	15.52	15.75	15.43	15.67	9,816,214	+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.