Skip to main content

Caterpillar (NY: CAT )

365.38 +0.73 (+0.20%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.68 13.75 13.58 13.62 4,988,672 -0.16(-1.16%)
Mar 30, 2004 13.65 13.78 13.47 13.78 8,713,265 +0.09(+0.65%)
Mar 29, 2004 13.51 13.73 13.51 13.69 7,338,571 +0.35(+2.63%)
Mar 26, 2004 13.25 13.48 13.17 13.34 5,545,227 +0.05(+0.38%)
Mar 25, 2004 13.17 13.30 13.08 13.29 5,072,576 +0.14(+1.07%)
Mar 24, 2004 13.08 13.20 13.02 13.15 4,998,833 +0.08(+0.63%)
Mar 23, 2004 13.04 13.22 13.00 13.06 6,259,139 +0.06(+0.46%)
Mar 22, 2004 13.03 13.05 12.89 13.00 5,673,261 -0.14(-1.05%)
Mar 19, 2004 13.30 13.41 13.12 13.14 7,089,471 -0.16(-1.17%)
Mar 18, 2004 13.26 13.33 13.01 13.30 7,103,407 -0.00(-0.03%)
Mar 17, 2004 13.01 13.35 13.00 13.30 7,322,603 +0.32(+2.48%)
Mar 16, 2004 12.83 13.06 12.79 12.98 8,978,623 +0.24(+1.85%)
Mar 15, 2004 12.76 12.86 12.68 12.74 8,291,131 -0.16(-1.27%)
Mar 12, 2004 12.63 12.90 12.57 12.90 8,225,807 +0.31(+2.43%)
Mar 11, 2004 12.63 12.83 12.49 12.60 11,327,651 -0.06(-0.49%)
Mar 10, 2004 13.26 13.33 12.64 12.66 13,718,486 -0.50(-3.78%)
Mar 09, 2004 13.30 13.43 13.08 13.16 7,405,927 -0.08(-0.64%)
Mar 08, 2004 13.37 13.48 13.24 13.24 8,273,131 +0.09(+0.68%)
Mar 05, 2004 13.11 13.28 13.08 13.15 7,557,187 -0.09(-0.69%)
Mar 04, 2004 13.27 13.31 13.18 13.24 3,846,529 -0.07(-0.54%)
Mar 03, 2004 13.36 13.46 13.30 13.32 5,234,869 -0.05(-0.35%)
Mar 02, 2004 13.13 13.40 13.11 13.36 6,581,981 +0.13(+0.98%)
Mar 01, 2004 13.09 13.37 13.06 13.23 6,906,566 +0.19(+1.44%)
Feb 27, 2004 13.38 13.38 13.04 13.05 10,724,934 -0.38(-2.82%)
Feb 26, 2004 13.26 13.53 13.24 13.42 5,255,482 +0.13(+1.00%)
Feb 25, 2004 13.20 13.35 13.12 13.29 5,641,906 +0.08(+0.63%)
Feb 24, 2004 13.23 13.35 13.15 13.21 4,720,991 -0.09(-0.67%)
Feb 23, 2004 13.30 13.40 13.19 13.30 5,210,481 +0.07(+0.52%)
Feb 20, 2004 13.52 13.55 13.10 13.23 7,767,963 -0.29(-2.18%)
Feb 19, 2004 13.65 13.73 13.52 13.52 4,896,058 -0.07(-0.48%)
Feb 18, 2004 13.64 13.70 13.48 13.59 4,470,150 -0.11(-0.77%)
Feb 17, 2004 13.55 13.76 13.52 13.69 6,880,727 +0.36(+2.71%)
Feb 13, 2004 13.52 13.62 13.31 13.33 5,442,161 -0.22(-1.61%)
Feb 12, 2004 13.56 13.65 13.46 13.55 4,494,827 -0.05(-0.34%)
Feb 11, 2004 13.14 13.60 13.09 13.60 9,227,433 +0.41(+3.13%)
Feb 10, 2004 13.35 13.40 13.11 13.19 8,321,615 -0.19(-1.43%)
Feb 09, 2004 13.51 13.55 13.35 13.38 4,267,212 -0.14(-1.06%)
Feb 06, 2004 13.16 13.57 13.16 13.52 7,591,445 +0.38(+2.86%)
Feb 05, 2004 13.05 13.29 12.96 13.14 11,440,298 +0.07(+0.55%)
Feb 04, 2004 13.13 13.18 13.05 13.07 12,290,953 -0.20(-1.48%)
Feb 03, 2004 13.34 13.34 13.16 13.27 11,919,336 -0.08(-0.58%)
Feb 02, 2004 13.48 13.53 13.30 13.35 11,343,619 -0.11(-0.82%)
Jan 30, 2004 13.27 13.51 13.26 13.46 13,124,769 +0.15(+1.13%)
Jan 29, 2004 13.78 13.81 13.22 13.31 15,761,801 -0.41(-2.96%)
Jan 28, 2004 14.00 14.15 13.64 13.71 11,385,136 -0.41(-2.90%)
Jan 27, 2004 14.76 14.76 14.12 14.12 13,426,128 -0.52(-3.54%)
Jan 26, 2004 14.41 14.65 14.24 14.64 6,728,306 +0.14(+1.00%)
Jan 23, 2004 14.48 14.50 14.32 14.50 6,786,661 +0.03(+0.20%)
Jan 22, 2004 14.39 14.59 14.32 14.47 5,967,361 +0.10(+0.72%)
Jan 21, 2004 14.16 14.38 14.03 14.36 5,903,199 +0.22(+1.52%)
Jan 20, 2004 14.40 14.47 14.15 14.15 6,972,760 -0.34(-2.36%)
Jan 16, 2004 14.47 14.63 14.41 14.49 7,379,217 +0.13(+0.91%)
Jan 15, 2004 14.47 14.64 14.22 14.36 5,400,935 -0.06(-0.38%)
Jan 14, 2004 14.20 14.48 14.20 14.41 6,529,432 +0.21(+1.45%)
Jan 13, 2004 14.29 14.40 13.94 14.21 7,589,413 +0.01(+0.06%)
Jan 12, 2004 13.97 14.24 13.96 14.20 6,047,781 +0.34(+2.49%)
Jan 09, 2004 13.96 14.06 13.81 13.86 8,809,363 -0.24(-1.71%)
Jan 08, 2004 14.25 14.33 14.08 14.10 7,032,277 -0.11(-0.78%)
Jan 07, 2004 14.38 14.38 14.18 14.21 9,004,752 -0.16(-1.09%)
Jan 06, 2004 14.52 14.55 14.33 14.36 8,986,172 -0.26(-1.77%)
Jan 05, 2004 14.44 14.67 14.42 14.62 8,977,171 +0.39(+2.72%)
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.