Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 34.01 34.26 33.65 33.66 4,752,066 -0.47(-1.38%)
Jun 29, 2005 34.54 34.80 34.08 34.13 4,312,980 -0.41(-1.19%)
Jun 28, 2005 34.34 34.60 34.27 34.54 3,829,858 +0.31(+0.91%)
Jun 27, 2005 34.20 34.61 33.91 34.22 2,640,178 +0.02(+0.06%)
Jun 24, 2005 34.77 34.83 34.04 34.20 4,965,025 -0.57(-1.63%)
Jun 23, 2005 35.31 35.49 34.73 34.77 4,204,094 -0.74(-2.09%)
Jun 22, 2005 36.02 36.10 35.49 35.51 3,110,839 -0.58(-1.59%)
Jun 21, 2005 35.74 36.36 35.71 36.09 4,824,987 +0.49(+1.39%)
Jun 20, 2005 35.31 35.79 35.13 35.59 3,002,236 +0.21(+0.60%)
Jun 17, 2005 34.96 35.61 34.78 35.38 5,361,349 +0.67(+1.92%)
Jun 16, 2005 34.92 34.98 34.55 34.72 2,941,350 -0.10(-0.27%)
Jun 15, 2005 34.81 34.94 34.39 34.81 2,340,988 +0.00(+0.01%)
Jun 14, 2005 34.46 34.93 34.35 34.81 2,695,825 +0.35(+1.01%)
Jun 13, 2005 34.27 34.98 34.13 34.46 2,951,120 +0.20(+0.58%)
Jun 10, 2005 34.55 34.62 33.99 34.26 3,502,774 -0.15(-0.44%)
Jun 09, 2005 34.23 34.81 34.18 34.41 3,801,822 +0.31(+0.90%)
Jun 08, 2005 33.79 34.22 33.72 34.10 5,570,909 +0.72(+2.17%)
Jun 07, 2005 33.27 33.87 33.22 33.38 2,325,129 +0.13(+0.40%)
Jun 06, 2005 33.25 33.52 33.13 33.25 1,713,298 +0.06(+0.19%)
Jun 03, 2005 33.56 33.76 33.10 33.18 2,315,359 -0.43(-1.27%)
Jun 02, 2005 33.72 33.90 33.51 33.61 1,924,982 -0.10(-0.30%)
Jun 01, 2005 33.18 34.09 33.12 33.71 3,539,305 +0.48(+1.45%)
May 31, 2005 33.31 33.54 33.03 33.23 2,510,760 -0.07(-0.21%)
May 27, 2005 33.33 33.39 33.05 33.30 1,264,017 -0.04(-0.13%)
May 26, 2005 32.74 33.36 32.74 33.35 1,862,539 +0.69(+2.12%)
May 25, 2005 32.95 32.99 32.53 32.65 2,402,299 -0.48(-1.45%)
May 24, 2005 33.19 33.21 32.89 33.13 1,558,818 -0.07(-0.22%)
May 23, 2005 33.03 33.45 33.03 33.21 1,928,239 +0.14(+0.44%)
May 20, 2005 33.14 33.14 32.73 33.06 1,864,379 +0.05(+0.14%)
May 19, 2005 33.01 33.12 32.77 33.02 1,955,708 -0.01(-0.02%)
May 18, 2005 32.49 33.19 32.49 33.02 3,529,252 +0.55(+1.70%)
May 17, 2005 32.00 32.51 31.82 32.47 3,259,372 +0.56(+1.75%)
May 16, 2005 31.43 31.98 31.32 31.91 2,676,993 +0.49(+1.55%)
May 13, 2005 31.43 31.86 31.27 31.43 4,381,512 +0.04(+0.14%)
May 12, 2005 32.12 32.24 31.36 31.39 5,195,966 -0.71(-2.22%)
May 11, 2005 31.71 32.18 31.46 32.10 3,244,222 +0.44(+1.39%)
May 10, 2005 31.82 31.82 31.55 31.66 2,899,580 -0.22(-0.70%)
May 09, 2005 31.84 32.03 31.77 31.88 2,130,578 +0.04(+0.13%)
May 06, 2005 32.01 32.23 31.80 31.84 3,286,134 +0.11(+0.35%)
May 05, 2005 31.58 31.88 31.53 31.73 3,210,381 +0.15(+0.48%)
May 04, 2005 31.01 31.67 31.01 31.58 2,760,392 +0.65(+2.10%)
May 03, 2005 31.22 31.30 30.80 30.93 3,623,979 -0.29(-0.93%)
May 02, 2005 31.15 31.23 30.81 31.22 2,541,769 +0.12(+0.40%)
Apr 29, 2005 30.93 31.16 30.38 31.09 3,959,701 +0.48(+1.56%)
Apr 28, 2005 31.09 31.17 30.51 30.62 4,030,357 -0.48(-1.53%)
Apr 27, 2005 31.24 31.24 30.48 31.09 5,638,875 -0.29(-0.91%)
Apr 26, 2005 32.18 32.25 31.34 31.38 4,025,542 -0.80(-2.49%)
Apr 25, 2005 31.94 32.40 31.81 32.18 4,140,801 +0.47(+1.47%)
Apr 22, 2005 31.66 31.92 31.34 31.71 4,517,160 +0.05(+0.17%)
Apr 21, 2005 31.18 31.75 30.90 31.66 6,750,395 +0.57(+1.84%)
Apr 20, 2005 31.75 31.78 30.96 31.09 12,470,828 +1.09(+3.64%)
Apr 19, 2005 29.80 30.26 29.80 30.00 4,866,616 +0.48(+1.64%)
Apr 18, 2005 29.54 29.93 29.17 29.51 4,424,698 +0.04(+0.14%)
Apr 15, 2005 30.16 30.19 29.28 29.47 6,542,108 -0.69(-2.27%)
Apr 14, 2005 31.28 31.43 30.12 30.16 6,929,370 -1.13(-3.61%)
Apr 13, 2005 32.22 32.22 31.19 31.29 4,439,991 -0.99(-3.05%)
Apr 12, 2005 31.84 32.31 31.48 32.27 3,521,748 +0.43(+1.35%)
Apr 11, 2005 31.96 32.18 31.81 31.84 2,377,236 -0.18(-0.57%)
Apr 08, 2005 32.48 32.49 32.01 32.02 2,557,203 -0.31(-0.97%)
Apr 07, 2005 32.24 32.44 32.10 32.34 2,482,583 +0.07(+0.21%)
Apr 06, 2005 32.00 32.33 32.00 32.27 3,253,850 +0.36(+1.14%)
Apr 05, 2005 31.93 31.99 31.55 31.91 3,201,318 +0.05(+0.17%)
Apr 04, 2005 31.71 32.04 31.45 31.86 4,605,232 +0.02(+0.07%)
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.