Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.64 12.79 12.50 12.59 8,639,632 +0.02(+0.19%)
Apr 29, 2004 13.01 13.01 12.47 12.57 10,677,188 -0.34(-2.66%)
Apr 28, 2004 13.29 13.31 12.82 12.91 8,495,216 -0.34(-2.57%)
Apr 27, 2004 13.17 13.29 13.11 13.25 6,882,884 +0.15(+1.11%)
Apr 26, 2004 13.29 13.30 13.10 13.11 7,633,660 -0.17(-1.29%)
Apr 23, 2004 13.63 13.66 13.25 13.28 10,822,838 -0.35(-2.54%)
Apr 22, 2004 13.45 13.73 13.23 13.63 16,683,704 +0.49(+3.72%)
Apr 21, 2004 12.96 13.15 12.71 13.14 9,293,514 +0.18(+1.38%)
Apr 20, 2004 13.17 13.30 12.94 12.96 7,058,775 -0.17(-1.26%)
Apr 19, 2004 13.28 13.28 13.08 13.12 4,992,521 -0.16(-1.18%)
Apr 16, 2004 13.24 13.30 13.09 13.28 5,399,847 +0.19(+1.45%)
Apr 15, 2004 13.17 13.28 13.01 13.09 6,141,365 -0.04(-0.28%)
Apr 14, 2004 13.23 13.35 12.99 13.13 7,893,793 -0.16(-1.21%)
Apr 13, 2004 13.59 13.63 13.19 13.29 8,015,991 -0.28(-2.07%)
Apr 12, 2004 13.32 13.58 13.29 13.57 5,395,527 +0.29(+2.16%)
Apr 08, 2004 13.40 13.48 13.25 13.28 3,635,693 -0.02(-0.15%)
Apr 07, 2004 13.39 13.42 13.19 13.30 7,396,670 -0.13(-0.98%)
Apr 06, 2004 13.29 13.49 13.27 13.43 6,700,513 +0.08(+0.61%)
Apr 05, 2004 13.12 13.37 13.06 13.35 5,273,329 +0.20(+1.49%)
Apr 02, 2004 13.00 13.21 12.89 13.16 8,515,891 +0.36(+2.78%)
Apr 01, 2004 12.82 12.97 12.72 12.80 5,290,609 -0.01(-0.09%)
Mar 31, 2004 12.88 12.94 12.78 12.81 5,302,335 -0.15(-1.16%)
Mar 30, 2004 12.85 12.97 12.67 12.96 9,261,113 +0.08(+0.65%)
Mar 29, 2004 12.71 12.91 12.71 12.88 7,799,985 +0.33(+2.63%)
Mar 26, 2004 12.47 12.68 12.39 12.55 5,893,884 +0.05(+0.38%)
Mar 25, 2004 12.40 12.51 12.31 12.50 5,391,515 +0.13(+1.07%)
Mar 24, 2004 12.31 12.42 12.25 12.37 5,313,136 +0.08(+0.63%)
Mar 23, 2004 12.27 12.44 12.23 12.29 6,652,683 +0.06(+0.46%)
Mar 22, 2004 12.26 12.28 12.13 12.23 6,029,968 -0.13(-1.05%)
Mar 19, 2004 12.51 12.62 12.35 12.36 7,535,223 -0.15(-1.17%)
Mar 18, 2004 12.47 12.54 12.24 12.51 7,550,035 -0.00(-0.03%)
Mar 17, 2004 12.24 12.56 12.23 12.51 7,783,013 +0.30(+2.48%)
Mar 16, 2004 12.07 12.29 12.03 12.21 9,543,155 +0.22(+1.85%)
Mar 15, 2004 12.01 12.10 11.93 11.99 8,812,437 -0.15(-1.27%)
Mar 12, 2004 11.88 12.14 11.83 12.14 8,743,006 +0.29(+2.43%)
Mar 11, 2004 11.89 12.07 11.75 11.85 12,039,879 -0.06(-0.49%)
Mar 10, 2004 12.48 12.54 11.89 11.91 14,581,037 -0.47(-3.78%)
Mar 09, 2004 12.52 12.64 12.31 12.38 7,871,575 -0.08(-0.64%)
Mar 08, 2004 12.58 12.68 12.46 12.46 8,793,305 +0.08(+0.68%)
Mar 05, 2004 12.33 12.49 12.31 12.37 8,032,346 -0.09(-0.69%)
Mar 04, 2004 12.49 12.52 12.40 12.46 4,088,380 -0.07(-0.54%)
Mar 03, 2004 12.57 12.67 12.52 12.53 5,564,012 -0.04(-0.35%)
Mar 02, 2004 12.36 12.61 12.33 12.57 6,995,824 +0.12(+0.98%)
Mar 01, 2004 12.31 12.58 12.29 12.45 7,340,817 +0.18(+1.44%)
Feb 27, 2004 12.59 12.59 12.27 12.27 11,399,266 -0.36(-2.82%)
Feb 26, 2004 12.48 12.73 12.45 12.63 5,585,921 +0.12(+1.00%)
Feb 25, 2004 12.42 12.56 12.34 12.51 5,996,641 +0.08(+0.63%)
Feb 24, 2004 12.44 12.56 12.37 12.43 5,017,824 -0.08(-0.67%)
Feb 23, 2004 12.51 12.61 12.41 12.51 5,538,091 +0.06(+0.52%)
Feb 20, 2004 12.72 12.74 12.33 12.45 8,256,375 -0.28(-2.18%)
Feb 19, 2004 12.84 12.92 12.72 12.72 5,203,898 -0.06(-0.48%)
Feb 18, 2004 12.84 12.89 12.68 12.79 4,751,211 -0.10(-0.77%)
Feb 17, 2004 12.74 12.94 12.72 12.88 7,313,353 +0.34(+2.71%)
Feb 13, 2004 12.72 12.81 12.53 12.54 5,784,338 -0.21(-1.61%)
Feb 12, 2004 12.76 12.84 12.67 12.75 4,777,440 -0.04(-0.34%)
Feb 11, 2004 12.36 12.79 12.32 12.79 9,807,608 +0.39(+3.13%)
Feb 10, 2004 12.56 12.61 12.34 12.41 8,844,838 -0.18(-1.43%)
Feb 09, 2004 12.71 12.75 12.56 12.59 4,535,513 -0.13(-1.06%)
Feb 06, 2004 12.38 12.77 12.38 12.72 8,068,758 +0.35(+2.86%)
Feb 05, 2004 12.28 12.50 12.20 12.37 12,159,608 +0.07(+0.55%)
Feb 04, 2004 12.36 12.40 12.28 12.30 13,063,748 -0.18(-1.48%)
Feb 03, 2004 12.55 12.55 12.38 12.48 12,668,765 -0.07(-0.58%)
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.