Caterpillar (NY: CAT )

233.89 -2.24 (-0.95%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.39 17.60 17.20 17.37 3,342,347 -0.37(-2.07%)
Mar 28, 2003 17.91 17.91 17.58 17.74 2,724,852 -0.17(-0.95%)
Mar 27, 2003 17.57 18.01 17.41 17.91 2,604,213 +0.18(+1.04%)
Mar 26, 2003 18.01 18.03 17.62 17.73 3,877,292 -0.28(-1.57%)
Mar 25, 2003 18.01 18.08 17.78 18.01 3,946,957 +0.10(+0.53%)
Mar 24, 2003 18.56 18.56 17.82 17.91 3,824,619 -0.64(-3.46%)
Mar 21, 2003 17.92 18.82 17.92 18.56 6,158,953 +0.68(+3.81%)
Mar 20, 2003 17.58 18.01 17.30 17.87 4,044,658 +0.29(+1.67%)
Mar 19, 2003 17.48 17.66 17.26 17.58 4,023,560 -0.00(-0.02%)
Mar 18, 2003 17.74 17.90 17.48 17.59 5,357,101 -0.15(-0.86%)
Mar 17, 2003 16.58 17.74 16.52 17.74 5,615,228 +1.13(+6.83%)
Mar 14, 2003 16.58 16.93 16.46 16.60 3,700,299 +0.03(+0.19%)
Mar 13, 2003 15.94 16.57 15.93 16.57 3,625,678 +0.96(+6.13%)
Mar 12, 2003 15.66 15.76 15.37 15.62 2,782,764 -0.10(-0.63%)
Mar 11, 2003 15.82 15.97 15.64 15.71 2,489,663 -0.10(-0.65%)
Mar 10, 2003 16.01 16.03 15.75 15.82 1,929,796 -0.36(-2.21%)
Mar 07, 2003 15.45 16.33 15.43 16.17 3,702,989 +0.42(+2.69%)
Mar 06, 2003 16.12 16.12 15.68 15.75 2,547,716 -0.36(-2.26%)
Mar 05, 2003 15.97 16.22 15.91 16.11 2,450,441 +0.14(+0.91%)
Mar 04, 2003 16.56 16.56 15.93 15.97 3,817,539 -0.66(-3.95%)
Mar 03, 2003 16.60 16.72 16.55 16.62 2,905,244 +0.03(+0.17%)
Feb 28, 2003 16.58 16.79 16.49 16.60 3,176,823 +0.10(+0.60%)
Feb 27, 2003 16.24 16.54 16.07 16.50 3,834,531 +0.34(+2.12%)
Feb 26, 2003 16.12 16.24 16.05 16.16 2,719,329 -0.02(-0.15%)
Feb 25, 2003 16.04 16.24 15.86 16.18 3,227,938 +0.00(+0.02%)
Feb 24, 2003 16.35 16.35 16.08 16.18 3,817,256 -0.26(-1.57%)
Feb 21, 2003 16.35 16.46 16.16 16.43 3,089,600 +0.08(+0.52%)
Feb 20, 2003 16.30 16.37 16.04 16.35 4,054,711 +0.12(+0.76%)
Feb 19, 2003 16.03 16.23 15.94 16.23 5,137,062 +0.49(+3.14%)
Feb 18, 2003 15.31 15.82 15.31 15.73 2,871,261 +0.46(+3.01%)
Feb 14, 2003 14.87 15.28 14.74 15.27 2,236,916 +0.40(+2.68%)
Feb 13, 2003 14.81 14.90 14.56 14.87 2,191,889 +0.03(+0.19%)
Feb 12, 2003 15.06 15.20 14.83 14.85 1,868,486 -0.19(-1.27%)
Feb 11, 2003 15.20 15.31 14.94 15.04 2,021,691 +0.00(+0.00%)
Feb 10, 2003 14.99 15.10 14.76 15.04 2,290,439 -0.02(-0.12%)
Feb 07, 2003 15.29 15.41 14.96 15.05 1,970,009 -0.12(-0.79%)
Feb 06, 2003 15.36 15.53 15.10 15.17 2,046,754 -0.24(-1.58%)
Feb 05, 2003 15.59 15.80 15.39 15.42 1,881,796 -0.03(-0.18%)
Feb 04, 2003 15.54 15.63 15.28 15.45 1,891,990 -0.18(-1.15%)
Feb 03, 2003 15.66 15.74 15.54 15.63 1,652,412 +0.10(+0.61%)
Jan 31, 2003 15.10 15.71 15.05 15.53 2,325,554 +0.33(+2.16%)
Jan 30, 2003 15.64 15.67 15.17 15.20 1,983,319 -0.35(-2.27%)
Jan 29, 2003 15.48 15.71 15.13 15.55 2,711,117 +0.08(+0.50%)
Jan 28, 2003 15.31 15.54 15.18 15.48 2,086,400 +0.20(+1.34%)
Jan 27, 2003 15.47 15.60 15.22 15.27 2,131,003 -0.24(-1.53%)
Jan 24, 2003 16.06 16.06 15.43 15.51 2,578,159 -0.55(-3.43%)
Jan 23, 2003 15.80 16.08 15.09 16.06 6,207,378 +0.36(+2.32%)
Jan 22, 2003 16.27 16.27 15.55 15.70 4,149,296 -0.57(-3.52%)
Jan 21, 2003 16.74 16.74 16.26 16.27 2,560,743 -0.35(-2.08%)
Jan 17, 2003 16.61 16.76 16.48 16.61 1,992,381 -0.07(-0.44%)
Jan 16, 2003 16.58 16.88 16.58 16.69 2,320,740 +0.03(+0.17%)
Jan 15, 2003 16.81 16.90 16.55 16.66 2,733,347 -0.07(-0.44%)
Jan 14, 2003 16.76 16.81 16.44 16.73 3,285,426 -0.11(-0.65%)
Jan 13, 2003 16.90 16.93 16.65 16.84 1,923,000 +0.10(+0.59%)
Jan 10, 2003 16.58 16.92 16.51 16.75 2,006,966 +0.03(+0.17%)
Jan 09, 2003 16.46 16.75 16.36 16.72 2,064,878 +0.33(+2.03%)
Jan 08, 2003 16.90 16.90 16.33 16.38 2,298,509 -0.51(-3.03%)
Jan 07, 2003 17.09 17.09 16.70 16.90 2,213,128 -0.19(-1.14%)
Jan 06, 2003 16.79 17.10 16.79 17.09 1,666,855 +0.34(+2.04%)
Jan 03, 2003 16.83 16.84 16.60 16.75 2,406,971 -0.11(-0.67%)
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.