Caterpillar (NY: CAT )

162.62 -1.62 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 40.20 40.65 39.92 40.23 4,304,800 -0.02(-0.06%)
Sep 29, 2004 38.62 40.27 38.51 40.25 7,102,600 +1.80(+4.68%)
Sep 28, 2004 37.27 38.95 37.27 38.45 4,594,900 +1.24(+3.33%)
Sep 27, 2004 37.11 37.35 37.01 37.21 1,269,200 -0.17(-0.45%)
Sep 24, 2004 37.10 37.63 37.10 37.38 1,578,200 +0.13(+0.35%)
Sep 23, 2004 37.68 37.74 37.06 37.25 1,635,500 -0.43(-1.14%)
Sep 22, 2004 38.05 38.05 37.53 37.68 1,725,100 -0.48(-1.27%)
Sep 21, 2004 37.99 38.38 37.93 38.16 1,703,800 +0.23(+0.59%)
Sep 20, 2004 37.85 38.30 37.80 37.94 1,318,900 -0.12(-0.32%)
Sep 17, 2004 37.62 38.10 37.53 38.06 2,466,700 +0.64(+1.71%)
Sep 16, 2004 37.33 37.70 37.26 37.42 1,194,700 +0.09(+0.25%)
Sep 15, 2004 37.80 37.80 37.23 37.33 1,675,600 -0.53(-1.41%)
Sep 14, 2004 38.00 38.00 37.62 37.86 1,463,700 -0.12(-0.32%)
Sep 13, 2004 37.65 38.05 37.63 37.98 1,885,900 +0.43(+1.15%)
Sep 10, 2004 37.60 37.60 36.98 37.55 1,531,600 +0.11(+0.31%)
Sep 09, 2004 37.60 37.69 37.23 37.44 1,782,700 -0.16(-0.44%)
Sep 08, 2004 37.62 37.73 37.45 37.60 1,291,200 -0.12(-0.32%)
Sep 07, 2004 37.12 37.82 37.08 37.72 2,844,900 +0.94(+2.56%)
Sep 03, 2004 36.75 36.95 36.58 36.78 1,322,900 +0.19(+0.52%)
Sep 02, 2004 36.38 36.63 36.13 36.59 1,619,000 +0.28(+0.77%)
Sep 01, 2004 36.44 36.73 36.23 36.31 1,650,800 -0.04(-0.11%)
Aug 31, 2004 36.22 36.51 36.00 36.35 1,154,900 +0.23(+0.62%)
Aug 30, 2004 36.77 36.77 36.12 36.12 1,352,200 -0.73(-1.97%)
Aug 27, 2004 36.93 37.02 36.67 36.85 1,018,500 -0.00(-0.01%)
Aug 26, 2004 36.94 37.05 36.63 36.85 1,293,300 -0.08(-0.22%)
Aug 25, 2004 36.66 37.01 36.42 36.94 2,084,000 +0.36(+0.98%)
Aug 24, 2004 36.92 36.92 36.44 36.58 2,662,100 +0.55(+1.53%)
Aug 23, 2004 36.24 36.38 35.93 36.02 1,258,300 -0.09(-0.26%)
Aug 20, 2004 35.50 36.29 35.50 36.12 1,973,900 +0.47(+1.33%)
Aug 19, 2004 36.25 36.26 35.34 35.65 2,652,600 -0.60(-1.67%)
Aug 18, 2004 36.12 36.39 36.02 36.25 2,194,600 +0.01(+0.03%)
Aug 17, 2004 36.80 37.10 36.10 36.24 3,114,500 -0.20(-0.54%)
Aug 16, 2004 35.88 36.44 35.64 36.44 2,372,800 +0.56(+1.56%)
Aug 13, 2004 35.83 36.08 35.66 35.88 2,189,700 -0.01(-0.01%)
Aug 12, 2004 35.75 35.99 35.63 35.88 2,946,300 -0.15(-0.42%)
Aug 11, 2004 35.51 36.08 35.27 36.03 2,161,500 +0.40(+1.12%)
Aug 10, 2004 35.03 35.66 34.92 35.63 2,026,900 +0.60(+1.70%)
Aug 09, 2004 35.38 35.49 34.97 35.03 1,670,400 -0.09(-0.26%)
Aug 06, 2004 34.58 35.45 34.25 35.12 4,742,800 +0.31(+0.90%)
Aug 05, 2004 35.92 35.95 34.81 34.81 3,003,200 -1.04(-2.90%)
Aug 04, 2004 36.00 36.09 35.75 35.85 3,136,400 +0.01(+0.03%)
Aug 03, 2004 36.55 36.55 35.62 35.84 3,803,800 -0.71(-1.94%)
Aug 02, 2004 36.62 36.74 36.38 36.55 2,094,900 -0.20(-0.53%)
Jul 30, 2004 36.97 37.05 36.56 36.74 1,733,900 -0.22(-0.60%)
Jul 29, 2004 36.98 37.13 36.53 36.97 1,664,700 +0.25(+0.68%)
Jul 28, 2004 36.09 36.95 35.99 36.72 3,171,900 +0.63(+1.75%)
Jul 27, 2004 36.30 36.33 35.75 36.09 3,459,000 -0.21(-0.59%)
Jul 26, 2004 36.62 36.90 36.19 36.30 2,521,900 -0.31(-0.85%)
Jul 23, 2004 36.77 37.08 36.23 36.61 3,805,300 -0.16(-0.42%)
Jul 22, 2004 36.25 36.91 35.52 36.77 8,918,500 -1.71(-4.44%)
Jul 21, 2004 39.23 39.60 38.27 38.48 2,446,200 -0.56(-1.43%)
Jul 20, 2004 39.10 39.37 38.77 39.03 1,424,000 -0.06(-0.15%)
Jul 19, 2004 38.91 39.30 38.71 39.09 1,737,400 +0.19(+0.49%)
Jul 16, 2004 39.74 39.80 38.86 38.91 2,120,700 -0.80(-2.00%)
Jul 15, 2004 39.39 39.81 39.34 39.70 1,458,300 +0.31(+0.79%)
Jul 14, 2004 39.48 39.72 39.17 39.39 1,922,800 -0.24(-0.62%)
Jul 13, 2004 38.78 39.66 38.78 39.63 2,062,300 +0.52(+1.33%)
Jul 12, 2004 38.54 39.20 38.33 39.12 1,455,900 +0.58(+1.49%)
Jul 09, 2004 38.55 38.82 38.40 38.54 1,721,000 +0.27(+0.72%)
Jul 08, 2004 38.67 38.73 38.24 38.27 1,691,000 -0.48(-1.25%)
Jul 07, 2004 38.24 38.78 38.12 38.75 1,404,300 +0.38(+1.00%)
Jul 06, 2004 38.36 38.48 38.01 38.37 1,618,600 +0.01(+0.01%)
Jul 02, 2004 39.09 39.09 38.20 38.36 1,977,500 -0.73(-1.87%)
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.