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 (%)
Nov 30, 2004 14.71 14.87 14.62 14.83 6,457,043 +0.06(+0.43%)
Nov 29, 2004 15.04 15.10 14.71 14.77 8,066,289 -0.27(-1.77%)
Nov 26, 2004 14.95 15.05 14.92 15.04 2,188,760 +0.12(+0.80%)
Nov 24, 2004 14.74 14.92 14.70 14.92 5,668,620 +0.19(+1.29%)
Nov 23, 2004 14.81 14.87 14.58 14.73 7,991,922 +0.13(+0.88%)
Nov 22, 2004 14.62 14.73 14.52 14.60 5,696,393 -0.01(-0.09%)
Nov 19, 2004 14.82 14.82 14.60 14.61 6,047,866 -0.20(-1.38%)
Nov 18, 2004 14.73 14.87 14.60 14.82 5,504,147 +0.09(+0.62%)
Nov 17, 2004 14.73 14.82 14.61 14.73 6,078,106 +0.16(+1.11%)
Nov 16, 2004 14.57 14.66 14.45 14.56 7,141,474 +0.03(+0.21%)
Nov 15, 2004 14.55 14.69 14.49 14.53 6,470,929 -0.05(-0.31%)
Nov 12, 2004 14.57 14.58 14.35 14.58 7,193,933 +0.02(+0.13%)
Nov 11, 2004 14.42 14.58 14.41 14.56 6,930,714 +0.18(+1.25%)
Nov 10, 2004 14.34 14.42 14.27 14.38 8,164,109 +0.07(+0.49%)
Nov 09, 2004 14.06 14.35 14.05 14.31 8,510,954 +0.21(+1.49%)
Nov 08, 2004 14.10 14.18 13.97 14.10 6,450,871 -0.03(-0.18%)
Nov 05, 2004 13.97 14.23 13.92 14.12 11,503,257 +0.21(+1.50%)
Nov 04, 2004 13.69 13.99 13.59 13.92 11,811,529 +0.26(+1.93%)
Nov 03, 2004 13.61 13.69 13.54 13.65 10,669,473 +0.37(+2.76%)
Nov 02, 2004 13.28 13.49 13.22 13.29 9,379,608 +0.02(+0.18%)
Nov 01, 2004 13.11 13.27 13.07 13.26 8,093,753 +0.21(+1.61%)
Oct 29, 2004 12.89 13.09 12.88 13.05 5,972,881 +0.16(+1.27%)
Oct 28, 2004 13.03 13.07 12.81 12.89 9,973,933 -0.21(-1.57%)
Oct 27, 2004 12.83 13.14 12.80 13.09 9,330,543 +0.23(+1.75%)
Oct 26, 2004 12.67 12.88 12.67 12.87 7,343,286 +0.17(+1.37%)
Oct 25, 2004 12.53 12.74 12.48 12.69 6,769,943 +0.16(+1.29%)
Oct 22, 2004 12.64 12.80 12.53 12.53 13,924,687 +0.05(+0.40%)
Oct 21, 2004 13.02 13.10 12.44 12.48 25,099,306 -0.61(-4.65%)
Oct 20, 2004 13.14 13.24 12.98 13.09 7,914,159 -0.01(-0.10%)
Oct 19, 2004 13.18 13.29 13.01 13.10 8,018,768 -0.04(-0.32%)
Oct 18, 2004 13.13 13.15 12.99 13.15 7,235,283 +0.01(+0.05%)
Oct 15, 2004 12.88 13.24 12.88 13.14 9,408,923 +0.26(+2.00%)
Oct 14, 2004 12.82 12.95 12.71 12.88 8,101,468 +0.07(+0.52%)
Oct 13, 2004 12.92 12.92 12.65 12.82 11,301,446 -0.11(-0.82%)
Oct 12, 2004 12.83 13.00 12.72 12.92 5,665,535 +0.05(+0.42%)
Oct 11, 2004 12.88 13.01 12.83 12.87 2,953,730 -0.01(-0.11%)
Oct 08, 2004 12.96 13.00 12.83 12.88 4,938,828 -0.08(-0.62%)
Oct 07, 2004 13.17 13.23 12.94 12.96 6,240,420 -0.16(-1.23%)
Oct 06, 2004 13.02 13.12 12.99 13.12 5,394,910 +0.10(+0.78%)
Oct 05, 2004 13.17 13.17 12.98 13.02 6,338,857 -0.14(-1.08%)
Oct 04, 2004 13.08 13.29 13.08 13.17 8,771,396 +0.11(+0.81%)
Oct 01, 2004 13.03 13.12 12.95 13.06 11,186,654 +0.02(+0.19%)
Sep 30, 2004 13.03 13.17 12.94 13.04 13,283,766 -0.01(-0.06%)
Sep 29, 2004 12.52 13.05 12.48 13.04 21,917,226 +0.58(+4.68%)
Sep 28, 2004 12.08 12.62 12.08 12.46 14,178,957 +0.40(+3.33%)
Sep 27, 2004 12.03 12.10 11.99 12.06 3,916,501 -0.06(-0.45%)
Sep 24, 2004 12.02 12.19 12.02 12.11 4,870,014 +0.04(+0.35%)
Sep 23, 2004 12.21 12.23 12.01 12.07 5,046,831 -0.14(-1.14%)
Sep 22, 2004 12.33 12.33 12.16 12.21 5,323,319 -0.16(-1.27%)
Sep 21, 2004 12.31 12.44 12.29 12.37 5,257,591 +0.07(+0.59%)
Sep 20, 2004 12.27 12.41 12.25 12.29 4,069,866 -0.04(-0.32%)
Sep 17, 2004 12.19 12.35 12.16 12.33 7,611,751 +0.21(+1.71%)
Sep 16, 2004 12.10 12.22 12.07 12.13 3,686,609 +0.03(+0.25%)
Sep 15, 2004 12.25 12.25 12.06 12.10 5,170,572 -0.17(-1.41%)
Sep 14, 2004 12.31 12.31 12.19 12.27 4,516,690 -0.04(-0.32%)
Sep 13, 2004 12.20 12.33 12.19 12.31 5,819,516 +0.14(+1.15%)
Sep 10, 2004 12.18 12.18 11.99 12.17 4,726,216 +0.04(+0.31%)
Sep 09, 2004 12.18 12.21 12.06 12.13 5,501,061 -0.05(-0.44%)
Sep 08, 2004 12.19 12.23 12.14 12.18 3,984,389 -0.04(-0.32%)
Sep 07, 2004 12.03 12.26 12.01 12.22 8,778,802 +0.30(+2.56%)
Sep 03, 2004 11.91 11.97 11.85 11.92 4,082,209 +0.06(+0.52%)
Sep 02, 2004 11.79 11.87 11.71 11.86 4,995,915 +0.09(+0.77%)
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.