Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.09 15.20 14.82 15.16 8,118,967 +0.23(+1.56%)
Apr 28, 2005 15.16 15.20 14.88 14.93 8,263,840 -0.23(-1.53%)
Apr 27, 2005 15.24 15.24 14.87 15.16 11,561,944 -0.14(-0.91%)
Apr 26, 2005 15.70 15.73 15.28 15.30 8,253,969 -0.39(-2.49%)
Apr 25, 2005 15.58 15.80 15.52 15.69 8,490,295 +0.23(+1.47%)
Apr 22, 2005 15.44 15.57 15.28 15.47 9,261,981 +0.03(+0.17%)
Apr 21, 2005 15.21 15.48 15.07 15.44 13,841,004 +0.28(+1.84%)
Apr 20, 2005 15.48 15.50 15.10 15.16 25,570,176 +0.53(+3.64%)
Apr 19, 2005 14.54 14.76 14.53 14.63 9,978,506 +0.24(+1.64%)
Apr 18, 2005 14.40 14.60 14.23 14.39 9,072,398 +0.02(+0.14%)
Apr 15, 2005 14.71 14.72 14.28 14.37 13,413,934 -0.33(-2.27%)
Apr 14, 2005 15.26 15.33 14.69 14.71 14,207,976 -0.55(-3.61%)
Apr 13, 2005 15.71 15.71 15.21 15.26 9,103,754 -0.48(-3.05%)
Apr 12, 2005 15.53 15.76 15.36 15.74 7,220,989 +0.21(+1.35%)
Apr 11, 2005 15.59 15.69 15.52 15.53 4,874,284 -0.09(-0.57%)
Apr 08, 2005 15.84 15.84 15.61 15.62 5,243,288 -0.15(-0.97%)
Apr 07, 2005 15.72 15.82 15.65 15.77 5,090,286 +0.03(+0.21%)
Apr 06, 2005 15.60 15.77 15.60 15.74 6,671,692 +0.18(+1.14%)
Apr 05, 2005 15.57 15.60 15.39 15.56 6,563,981 +0.03(+0.17%)
Apr 04, 2005 15.47 15.63 15.34 15.54 9,442,564 +0.01(+0.07%)
Apr 01, 2005 15.84 15.89 15.47 15.53 9,237,884 -0.22(-1.41%)
Mar 31, 2005 15.76 15.85 15.61 15.75 6,620,014 -0.01(-0.04%)
Mar 30, 2005 15.58 15.80 15.57 15.75 9,563,340 +0.29(+1.87%)
Mar 29, 2005 16.09 16.19 15.43 15.47 17,865,794 -0.76(-4.69%)
Mar 28, 2005 16.12 16.28 16.02 16.23 6,074,782 +0.11(+0.68%)
Mar 24, 2005 16.16 16.32 16.12 16.12 5,294,676 -0.01(-0.06%)
Mar 23, 2005 16.32 16.36 16.11 16.13 7,268,312 -0.18(-1.13%)
Mar 22, 2005 16.63 16.68 16.29 16.31 6,743,112 -0.25(-1.53%)
Mar 21, 2005 16.60 16.71 16.50 16.56 4,877,768 -0.04(-0.23%)
Mar 18, 2005 16.79 16.86 16.45 16.60 12,858,540 -0.07(-0.43%)
Mar 17, 2005 16.60 16.75 16.60 16.67 4,961,672 +0.09(+0.57%)
Mar 16, 2005 16.66 16.75 16.45 16.58 6,462,367 -0.08(-0.50%)
Mar 15, 2005 16.66 16.77 16.58 16.66 7,891,932 +0.04(+0.23%)
Mar 14, 2005 16.86 16.92 16.56 16.62 11,956,207 -0.43(-2.50%)
Mar 11, 2005 16.92 17.15 16.85 17.05 8,247,582 +0.13(+0.75%)
Mar 10, 2005 16.70 17.04 16.67 16.92 10,171,282 +0.25(+1.50%)
Mar 09, 2005 16.96 16.98 16.66 16.67 8,335,260 -0.38(-2.21%)
Mar 08, 2005 17.07 17.18 16.95 17.05 7,204,440 +0.02(+0.10%)
Mar 07, 2005 17.20 17.20 16.97 17.03 6,923,695 -0.18(-1.06%)
Mar 04, 2005 16.85 17.22 16.75 17.22 11,752,108 +0.38(+2.27%)
Mar 03, 2005 16.73 16.85 16.56 16.83 7,906,158 +0.10(+0.59%)
Mar 02, 2005 16.64 16.84 16.64 16.73 9,815,923 -0.03(-0.21%)
Mar 01, 2005 16.36 16.81 16.26 16.77 14,068,910 +0.40(+2.44%)
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.