Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 39.73 39.92 39.44 39.53 1,718,300 -0.47(-1.16%)
Mar 30, 2004 39.64 40.02 39.10 40.00 3,001,200 +0.26(+0.65%)
Mar 29, 2004 39.22 39.85 39.22 39.74 2,527,700 +1.02(+2.63%)
Mar 26, 2004 38.48 39.12 38.23 38.72 1,910,000 +0.14(+0.38%)
Mar 25, 2004 38.25 38.60 37.98 38.58 1,747,200 +0.41(+1.07%)
Mar 24, 2004 37.98 38.33 37.79 38.16 1,721,800 +0.24(+0.63%)
Mar 23, 2004 37.85 38.38 37.74 37.92 2,155,900 +0.17(+0.46%)
Mar 22, 2004 37.83 37.90 37.44 37.75 1,954,100 -0.40(-1.05%)
Mar 19, 2004 38.60 38.94 38.10 38.15 2,441,900 -0.45(-1.17%)
Mar 18, 2004 38.48 38.70 37.77 38.60 2,446,700 -0.01(-0.03%)
Mar 17, 2004 37.77 38.74 37.75 38.61 2,522,200 +0.94(+2.48%)
Mar 16, 2004 37.25 37.93 37.12 37.67 3,092,600 +0.68(+1.85%)
Mar 15, 2004 37.05 37.33 36.83 36.99 2,855,800 -0.48(-1.27%)
Mar 12, 2004 36.66 37.47 36.51 37.47 2,833,300 +0.89(+2.43%)
Mar 11, 2004 36.67 37.25 36.26 36.58 3,901,700 -0.18(-0.49%)
Mar 10, 2004 38.50 38.70 36.69 36.76 4,725,200 -1.45(-3.78%)
Mar 09, 2004 38.62 38.99 37.98 38.20 2,550,900 -0.24(-0.64%)
Mar 08, 2004 38.83 39.12 38.45 38.45 2,849,600 +0.26(+0.68%)
Mar 05, 2004 38.05 38.55 37.98 38.19 2,603,000 -0.27(-0.69%)
Mar 04, 2004 38.53 38.63 38.26 38.45 1,324,900 -0.21(-0.54%)
Mar 03, 2004 38.80 39.09 38.62 38.66 1,803,100 -0.14(-0.35%)
Mar 02, 2004 38.12 38.91 38.06 38.80 2,267,100 +0.38(+0.98%)
Mar 01, 2004 38.00 38.80 37.92 38.42 2,378,900 +0.55(+1.44%)
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%)
Feb 02, 2004 39.12 39.27 38.62 38.74 3,907,200 -0.32(-0.82%)
Jan 30, 2004 38.52 39.23 38.51 39.06 4,520,700 +0.43(+1.13%)
Jan 29, 2004 40.00 40.08 38.38 38.63 5,429,000 -1.18(-2.96%)
Jan 28, 2004 40.65 41.08 39.60 39.81 3,921,500 -1.19(-2.90%)
Jan 27, 2004 42.85 42.85 41.00 41.00 4,624,500 -1.51(-3.54%)
Jan 26, 2004 41.85 42.55 41.34 42.51 2,317,500 +0.42(+1.00%)
Jan 23, 2004 42.04 42.09 41.58 42.09 2,337,600 +0.09(+0.20%)
Jan 22, 2004 41.77 42.35 41.56 42.00 2,055,400 +0.30(+0.72%)
Jan 21, 2004 41.10 41.76 40.72 41.70 2,033,300 +0.62(+1.52%)
Jan 20, 2004 41.80 42.01 41.08 41.08 2,401,700 -0.99(-2.37%)
Jan 16, 2004 42.00 42.48 41.83 42.07 2,541,700 +0.38(+0.91%)
Jan 15, 2004 42.00 42.50 41.30 41.69 1,860,300 -0.16(-0.38%)
Jan 14, 2004 41.23 42.03 41.23 41.85 2,249,000 +0.60(+1.45%)
Jan 13, 2004 41.48 41.80 40.48 41.25 2,614,100 +0.02(+0.06%)
Jan 12, 2004 40.55 41.35 40.53 41.23 2,083,100 +1.00(+2.49%)
Jan 09, 2004 40.52 40.83 40.10 40.23 3,034,300 -0.70(-1.71%)
Jan 08, 2004 41.37 41.59 40.88 40.92 2,422,200 -0.32(-0.78%)
Jan 07, 2004 41.76 41.76 41.16 41.24 3,101,600 -0.46(-1.09%)
Jan 06, 2004 42.16 42.23 41.60 41.70 3,095,200 -0.75(-1.77%)
Jan 05, 2004 41.92 42.58 41.85 42.45 3,092,100 +1.12(+2.72%)
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.