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 (%)
Apr 30, 2004 39.00 39.48 38.56 38.87 2,799,800 +0.08(+0.19%)
Apr 29, 2004 40.15 40.15 38.49 38.79 3,460,100 -1.06(-2.66%)
Apr 28, 2004 41.00 41.09 39.57 39.85 2,753,000 -1.05(-2.57%)
Apr 27, 2004 40.65 41.00 40.45 40.90 2,230,500 +0.45(+1.11%)
Apr 26, 2004 41.00 41.03 40.41 40.45 2,473,800 -0.53(-1.29%)
Apr 23, 2004 42.05 42.16 40.88 40.98 3,507,300 -1.07(-2.54%)
Apr 22, 2004 41.50 42.38 40.84 42.05 5,406,600 +1.51(+3.72%)
Apr 21, 2004 40.00 40.59 39.21 40.54 3,011,700 +0.55(+1.38%)
Apr 20, 2004 40.62 41.03 39.93 39.99 2,287,500 -0.51(-1.26%)
Apr 19, 2004 40.98 40.98 40.35 40.50 1,617,900 -0.48(-1.18%)
Apr 16, 2004 40.85 41.03 40.40 40.98 1,749,900 +0.59(+1.45%)
Apr 15, 2004 40.62 40.98 40.15 40.40 1,990,200 -0.12(-0.28%)
Apr 14, 2004 40.84 41.20 40.08 40.52 2,558,100 -0.49(-1.21%)
Apr 13, 2004 41.93 42.08 40.70 41.01 2,597,700 -0.87(-2.07%)
Apr 12, 2004 41.10 41.90 41.00 41.88 1,748,500 +0.88(+2.16%)
Apr 08, 2004 41.35 41.59 40.90 40.99 1,178,200 -0.06(-0.15%)
Apr 07, 2004 41.31 41.40 40.71 41.05 2,397,000 -0.41(-0.98%)
Apr 06, 2004 41.00 41.64 40.95 41.45 2,171,400 +0.25(+0.61%)
Apr 05, 2004 40.50 41.26 40.30 41.20 1,708,900 +0.60(+1.49%)
Apr 02, 2004 40.12 40.77 39.78 40.60 2,759,700 +1.10(+2.78%)
Apr 01, 2004 39.58 40.02 39.25 39.50 1,714,500 -0.03(-0.09%)
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%)
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.