Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2005 15.43 15.59 15.35 15.52 6,953,308 +0.18(+1.15%)
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%)
Jan 03, 2005 16.55 16.73 16.28 16.37 9,136,560 -0.42(-2.50%)
Dec 31, 2004 16.80 16.88 16.73 16.79 2,395,480 -0.01(-0.03%)
Dec 30, 2004 16.96 16.98 16.80 16.80 3,478,396 -0.16(-0.94%)
Dec 29, 2004 16.88 17.00 16.84 16.96 3,677,269 +0.00(+0.00%)
Dec 28, 2004 16.64 16.97 16.64 16.96 4,068,919 +0.41(+2.47%)
Dec 27, 2004 16.79 16.88 16.52 16.55 3,559,397 -0.21(-1.24%)
Dec 23, 2004 16.73 16.84 16.69 16.76 3,161,650 +0.03(+0.16%)
Dec 22, 2004 16.62 16.78 16.58 16.73 5,232,546 +0.15(+0.92%)
Dec 21, 2004 16.34 16.61 16.29 16.58 6,269,300 +0.33(+2.02%)
Dec 20, 2004 16.34 16.41 16.21 16.25 4,413,827 +0.02(+0.12%)
Dec 17, 2004 16.32 16.39 16.13 16.23 8,661,006 -0.09(-0.58%)
Dec 16, 2004 16.34 16.49 16.17 16.32 7,213,441 -0.02(-0.09%)
Dec 15, 2004 16.14 16.39 16.12 16.34 6,219,074 +0.20(+1.26%)
Dec 14, 2004 16.18 16.23 15.90 16.14 6,712,338 -0.05(-0.30%)
Dec 13, 2004 15.90 16.19 15.83 16.19 6,738,467 +0.41(+2.58%)
Dec 10, 2004 15.75 15.86 15.67 15.78 4,210,598 +0.03(+0.16%)
Dec 09, 2004 15.53 15.80 15.36 15.75 7,701,188 +0.14(+0.93%)
Dec 08, 2004 15.64 15.68 15.50 15.61 4,979,962 -0.03(-0.21%)
Dec 07, 2004 15.64 15.94 15.62 15.64 6,572,110 +0.04(+0.28%)
Dec 06, 2004 15.66 15.74 15.57 15.60 4,234,405 -0.06(-0.39%)
Dec 03, 2004 15.75 15.81 15.52 15.66 7,126,923 -0.14(-0.88%)
Dec 02, 2004 15.96 15.96 15.68 15.80 4,948,026 -0.16(-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.