Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.28 15.39 15.16 15.25 5,471,746 -0.03(-0.21%)
May 27, 2005 15.30 15.32 15.16 15.28 2,754,696 -0.02(-0.13%)
May 26, 2005 15.02 15.31 15.02 15.30 4,059,065 +0.32(+2.12%)
May 25, 2005 15.12 15.14 14.93 14.98 5,235,374 -0.22(-1.45%)
May 24, 2005 15.23 15.24 15.09 15.20 3,397,160 -0.03(-0.22%)
May 23, 2005 15.16 15.35 15.16 15.24 4,202,247 +0.07(+0.44%)
May 20, 2005 15.21 15.21 15.02 15.17 4,063,077 +0.02(+0.14%)
May 19, 2005 15.15 15.20 15.04 15.15 4,262,111 -0.00(-0.02%)
May 18, 2005 14.91 15.23 14.91 15.15 7,691,364 +0.25(+1.70%)
May 17, 2005 14.69 14.92 14.60 14.90 7,103,210 +0.26(+1.75%)
May 16, 2005 14.42 14.67 14.37 14.64 5,834,019 +0.22(+1.55%)
May 13, 2005 14.42 14.62 14.35 14.42 9,548,710 +0.02(+0.14%)
May 12, 2005 14.74 14.79 14.39 14.40 11,323,664 -0.33(-2.22%)
May 11, 2005 14.55 14.77 14.44 14.73 7,070,192 +0.20(+1.39%)
May 10, 2005 14.60 14.60 14.48 14.53 6,319,108 -0.10(-0.70%)
May 09, 2005 14.61 14.70 14.58 14.63 4,643,208 +0.02(+0.13%)
May 06, 2005 14.69 14.79 14.59 14.61 7,161,532 +0.05(+0.34%)
May 05, 2005 14.49 14.63 14.47 14.56 6,996,441 +0.07(+0.48%)
May 04, 2005 14.23 14.53 14.23 14.49 6,015,773 +0.30(+2.10%)
May 03, 2005 14.32 14.36 14.13 14.19 7,897,805 -0.13(-0.93%)
May 02, 2005 14.29 14.33 14.14 14.32 5,539,325 +0.06(+0.40%)
Apr 29, 2005 14.19 14.30 13.94 14.27 8,629,449 +0.22(+1.56%)
Apr 28, 2005 14.27 14.30 14.00 14.05 8,783,430 -0.22(-1.53%)
Apr 27, 2005 14.34 14.34 13.99 14.27 12,288,903 -0.13(-0.91%)
Apr 26, 2005 14.77 14.80 14.38 14.40 8,772,939 -0.37(-2.49%)
Apr 25, 2005 14.66 14.86 14.60 14.77 9,024,123 +0.21(+1.47%)
Apr 22, 2005 14.53 14.65 14.38 14.55 9,844,330 +0.02(+0.17%)
Apr 21, 2005 14.31 14.57 14.18 14.53 14,711,258 +0.26(+1.84%)
Apr 20, 2005 14.57 14.58 14.21 14.27 27,177,904 +0.50(+3.64%)
Apr 19, 2005 13.68 13.88 13.67 13.76 10,605,906 +0.22(+1.64%)
Apr 18, 2005 13.55 13.73 13.39 13.54 9,642,827 +0.02(+0.14%)
Apr 15, 2005 13.84 13.85 13.44 13.52 14,257,337 -0.31(-2.27%)
Apr 14, 2005 14.35 14.42 13.82 13.84 15,101,304 -0.52(-3.61%)
Apr 13, 2005 14.78 14.78 14.31 14.36 9,676,153 -0.45(-3.05%)
Apr 12, 2005 14.61 14.83 14.45 14.81 7,675,010 +0.20(+1.35%)
Apr 11, 2005 14.67 14.77 14.60 14.61 5,180,755 -0.08(-0.57%)
Apr 08, 2005 14.90 14.91 14.69 14.69 5,572,960 -0.14(-0.97%)
Apr 07, 2005 14.79 14.88 14.73 14.84 5,410,339 +0.03(+0.21%)
Apr 06, 2005 14.68 14.84 14.68 14.81 7,091,176 +0.17(+1.14%)
Apr 05, 2005 14.65 14.68 14.48 14.64 6,976,692 +0.02(+0.17%)
Apr 04, 2005 14.55 14.70 14.43 14.62 10,036,266 +0.01(+0.07%)
Apr 01, 2005 14.91 14.95 14.56 14.61 9,818,717 -0.21(-1.41%)
Mar 31, 2005 14.83 14.92 14.69 14.82 7,036,248 -0.01(-0.04%)
Mar 30, 2005 14.66 14.86 14.65 14.82 10,164,636 +0.27(+1.87%)
Mar 29, 2005 15.13 15.23 14.52 14.55 18,989,108 -0.72(-4.69%)
Mar 28, 2005 15.16 15.32 15.07 15.27 6,456,734 +0.10(+0.68%)
Mar 24, 2005 15.21 15.35 15.16 15.16 5,627,579 -0.01(-0.06%)
Mar 23, 2005 15.36 15.39 15.15 15.17 7,725,308 -0.17(-1.13%)
Mar 22, 2005 15.64 15.70 15.32 15.35 7,167,086 -0.24(-1.53%)
Mar 21, 2005 15.62 15.73 15.52 15.58 5,184,458 -0.04(-0.23%)
Mar 18, 2005 15.80 15.86 15.48 15.62 13,667,023 -0.07(-0.43%)
Mar 17, 2005 15.62 15.76 15.61 15.69 5,273,637 +0.09(+0.57%)
Mar 16, 2005 15.68 15.76 15.48 15.60 6,868,689 -0.08(-0.50%)
Mar 15, 2005 15.68 15.77 15.60 15.68 8,388,139 +0.04(+0.23%)
Mar 14, 2005 15.86 15.92 15.58 15.64 12,707,955 -0.40(-2.49%)
Mar 11, 2005 15.92 16.14 15.85 16.04 8,766,150 +0.12(+0.75%)
Mar 10, 2005 15.72 16.03 15.68 15.92 10,810,803 +0.23(+1.50%)
Mar 09, 2005 15.96 15.98 15.68 15.69 8,859,341 -0.35(-2.21%)
Mar 08, 2005 16.06 16.17 15.94 16.04 7,657,420 +0.02(+0.10%)
Mar 07, 2005 16.19 16.19 15.97 16.02 7,359,023 -0.17(-1.06%)
Mar 04, 2005 15.85 16.20 15.76 16.20 12,491,023 +0.36(+2.27%)
Mar 03, 2005 15.74 15.85 15.58 15.84 8,403,259 +0.09(+0.59%)
Mar 02, 2005 15.66 15.85 15.66 15.74 10,433,101 -0.03(-0.21%)
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.