Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 48.15 48.52 47.64 47.66 3,356,100 -0.66(-1.38%)
Jun 29, 2005 48.90 49.27 48.25 48.32 3,046,000 -0.58(-1.19%)
Jun 28, 2005 48.62 48.99 48.52 48.90 2,704,800 +0.44(+0.91%)
Jun 27, 2005 48.43 49.00 48.01 48.46 1,864,600 +0.03(+0.06%)
Jun 24, 2005 49.23 49.32 48.20 48.43 3,506,500 -0.80(-1.64%)
Jun 23, 2005 50.00 50.25 49.17 49.23 2,969,100 -1.05(-2.09%)
Jun 22, 2005 51.00 51.12 50.25 50.28 2,197,000 -0.82(-1.59%)
Jun 21, 2005 50.60 51.49 50.57 51.10 3,407,600 +0.70(+1.39%)
Jun 20, 2005 50.00 50.67 49.74 50.40 2,120,300 +0.30(+0.60%)
Jun 17, 2005 49.50 50.42 49.25 50.10 3,786,400 +0.95(+1.92%)
Jun 16, 2005 49.45 49.53 48.91 49.16 2,077,300 -0.13(-0.27%)
Jun 15, 2005 49.29 49.48 48.69 49.29 1,653,300 +0.01(+0.01%)
Jun 14, 2005 48.80 49.45 48.64 49.28 1,903,900 +0.49(+1.01%)
Jun 13, 2005 48.52 49.52 48.33 48.79 2,084,200 +0.28(+0.58%)
Jun 10, 2005 48.92 49.02 48.12 48.51 2,473,800 -0.22(-0.44%)
Jun 09, 2005 48.48 49.29 48.40 48.73 2,685,000 +0.44(+0.90%)
Jun 08, 2005 47.84 48.45 47.75 48.29 3,934,400 +1.02(+2.17%)
Jun 07, 2005 47.11 47.95 47.04 47.27 1,642,100 +0.19(+0.40%)
Jun 06, 2005 47.08 47.46 46.91 47.08 1,210,000 +0.09(+0.19%)
Jun 03, 2005 47.52 47.80 46.88 46.98 1,635,200 -0.61(-1.27%)
Jun 02, 2005 47.74 48.00 47.45 47.59 1,359,500 -0.14(-0.30%)
Jun 01, 2005 46.98 48.27 46.90 47.73 2,499,600 +0.68(+1.45%)
May 31, 2005 47.16 47.48 46.77 47.05 1,773,200 -0.10(-0.21%)
May 27, 2005 47.20 47.28 46.80 47.16 892,700 -0.06(-0.13%)
May 26, 2005 46.36 47.23 46.36 47.22 1,315,400 +0.98(+2.12%)
May 25, 2005 46.65 46.71 46.06 46.23 1,696,600 -0.68(-1.45%)
May 24, 2005 47.00 47.02 46.58 46.91 1,100,900 -0.11(-0.22%)
May 23, 2005 46.77 47.37 46.77 47.02 1,361,800 +0.21(+0.44%)
May 20, 2005 46.92 46.92 46.35 46.81 1,316,700 +0.06(+0.14%)
May 19, 2005 46.74 46.90 46.40 46.75 1,381,200 -0.01(-0.02%)
May 18, 2005 46.00 47.00 46.00 46.76 2,492,500 +0.78(+1.70%)
May 17, 2005 45.31 46.03 45.05 45.98 2,301,900 +0.79(+1.75%)
May 16, 2005 44.51 45.27 44.35 45.19 1,890,600 +0.69(+1.55%)
May 13, 2005 44.50 45.11 44.27 44.50 3,094,400 +0.06(+0.14%)
May 12, 2005 45.48 45.65 44.40 44.44 3,669,600 -1.01(-2.22%)
May 11, 2005 44.90 45.56 44.55 45.45 2,291,200 +0.62(+1.39%)
May 10, 2005 45.05 45.05 44.67 44.83 2,047,800 -0.31(-0.70%)
May 09, 2005 45.08 45.35 44.98 45.14 1,504,700 +0.06(+0.13%)
May 06, 2005 45.33 45.63 45.02 45.08 2,320,800 +0.16(+0.35%)
May 05, 2005 44.71 45.13 44.65 44.92 2,267,300 +0.21(+0.48%)
May 04, 2005 43.91 44.84 43.91 44.71 1,949,500 +0.92(+2.10%)
May 03, 2005 44.20 44.33 43.61 43.79 2,559,400 -0.41(-0.93%)
May 02, 2005 44.11 44.22 43.63 44.20 1,795,100 +0.18(+0.40%)
Apr 29, 2005 43.80 44.12 43.02 44.02 2,796,500 +0.67(+1.56%)
Apr 28, 2005 44.02 44.14 43.20 43.35 2,846,400 -0.67(-1.53%)
Apr 27, 2005 44.23 44.23 43.16 44.02 3,982,400 -0.41(-0.91%)
Apr 26, 2005 45.57 45.67 44.38 44.43 2,843,000 -1.13(-2.49%)
Apr 25, 2005 45.23 45.87 45.05 45.56 2,924,400 +0.66(+1.47%)
Apr 22, 2005 44.83 45.20 44.38 44.91 3,190,200 +0.08(+0.17%)
Apr 21, 2005 44.15 44.95 43.75 44.83 4,767,400 +0.81(+1.84%)
Apr 20, 2005 44.95 45.00 43.84 44.02 8,807,400 +1.55(+3.64%)
Apr 19, 2005 42.20 42.84 42.20 42.48 3,437,000 +0.69(+1.64%)
Apr 18, 2005 41.82 42.38 41.30 41.79 3,124,900 +0.06(+0.14%)
Apr 15, 2005 42.70 42.75 41.46 41.73 4,620,300 -0.97(-2.27%)
Apr 14, 2005 44.30 44.50 42.65 42.70 4,893,800 -1.60(-3.61%)
Apr 13, 2005 45.62 45.62 44.17 44.30 3,135,700 -1.40(-3.05%)
Apr 12, 2005 45.09 45.75 44.58 45.70 2,487,200 +0.61(+1.35%)
Apr 11, 2005 45.26 45.56 45.05 45.09 1,678,900 -0.26(-0.57%)
Apr 08, 2005 45.99 46.00 45.33 45.34 1,806,000 -0.45(-0.97%)
Apr 07, 2005 45.65 45.93 45.45 45.79 1,753,300 +0.09(+0.21%)
Apr 06, 2005 45.30 45.78 45.30 45.70 2,298,000 +0.52(+1.14%)
Apr 05, 2005 45.22 45.30 44.67 45.18 2,260,900 +0.08(+0.17%)
Apr 04, 2005 44.90 45.37 44.53 45.10 3,252,400 +0.03(+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.