Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 26.58 26.91 26.56 26.85 964,686 +0.23(+0.86%)
Nov 26, 2003 26.66 26.66 26.24 26.63 2,546,017 +0.13(+0.48%)
Nov 25, 2003 26.01 26.59 25.99 26.50 3,373,073 +0.60(+2.32%)
Nov 24, 2003 25.80 26.05 25.80 25.90 2,559,610 +0.16(+0.62%)
Nov 21, 2003 25.79 25.90 25.69 25.74 2,131,569 +0.05(+0.19%)
Nov 20, 2003 25.67 25.98 25.57 25.69 2,602,797 -0.01(-0.03%)
Nov 19, 2003 25.21 25.74 25.19 25.70 2,542,619 +0.52(+2.08%)
Nov 18, 2003 25.60 25.83 25.17 25.17 2,596,850 -0.43(-1.67%)
Nov 17, 2003 25.64 25.65 25.41 25.60 2,577,593 -0.04(-0.15%)
Nov 14, 2003 25.95 26.33 25.60 25.64 2,450,016 -0.31(-1.18%)
Nov 13, 2003 25.92 26.16 25.82 25.95 2,217,517 -0.06(-0.24%)
Nov 12, 2003 25.50 26.05 25.50 26.01 1,855,742 +0.60(+2.38%)
Nov 11, 2003 25.46 25.63 25.34 25.41 3,009,033 -0.05(-0.19%)
Nov 10, 2003 25.58 25.90 25.36 25.46 2,942,341 -0.17(-0.66%)
Nov 07, 2003 26.28 26.31 25.59 25.63 4,090,676 -0.69(-2.63%)
Nov 06, 2003 26.38 26.39 26.15 26.32 2,795,508 -0.14(-0.55%)
Nov 05, 2003 26.33 26.73 26.27 26.46 2,795,649 +0.05(+0.17%)
Nov 04, 2003 26.15 26.58 26.10 26.42 3,166,911 +0.27(+1.03%)
Nov 03, 2003 25.94 26.30 25.88 26.15 2,852,712 +0.27(+1.05%)
Oct 31, 2003 26.08 26.23 25.88 25.88 3,477,429 -0.20(-0.79%)
Oct 30, 2003 26.10 26.29 25.76 26.08 3,905,045 +0.14(+0.54%)
Oct 29, 2003 25.69 25.94 25.42 25.94 2,337,448 +0.24(+0.93%)
Oct 28, 2003 25.36 25.77 25.25 25.70 3,763,450 +0.38(+1.51%)
Oct 27, 2003 25.25 25.37 25.08 25.32 2,812,216 +0.23(+0.91%)
Oct 24, 2003 24.97 25.27 24.88 25.09 3,449,818 -0.11(-0.43%)
Oct 23, 2003 25.27 25.36 25.08 25.20 3,993,825 -0.07(-0.29%)
Oct 22, 2003 25.35 25.81 25.19 25.27 4,110,499 -0.42(-1.64%)
Oct 21, 2003 26.13 26.13 25.69 25.69 3,958,143 -0.44(-1.68%)
Oct 20, 2003 26.15 26.28 25.86 26.13 2,854,977 +0.15(+0.57%)
Oct 17, 2003 26.26 26.39 25.92 25.98 4,698,685 -0.26(-1.01%)
Oct 16, 2003 26.53 26.53 25.42 26.25 19,416,340 -1.55(-5.58%)
Oct 15, 2003 27.36 27.87 27.20 27.80 4,475,106 +0.65(+2.41%)
Oct 14, 2003 27.02 27.15 26.82 27.14 2,666,373 -0.01(-0.04%)
Oct 13, 2003 26.84 27.33 26.84 27.15 2,134,967 +0.41(+1.52%)
Oct 10, 2003 26.84 26.98 26.62 26.75 1,810,007 -0.12(-0.43%)
Oct 09, 2003 26.94 27.23 26.72 26.87 3,833,398 +0.27(+1.02%)
Oct 08, 2003 26.47 26.69 26.36 26.59 2,924,500 +0.31(+1.20%)
Oct 07, 2003 26.05 26.28 25.88 26.28 2,785,313 +0.14(+0.55%)
Oct 06, 2003 26.10 26.37 25.84 26.13 2,670,338 +0.22(+0.86%)
Oct 03, 2003 25.95 26.30 25.67 25.91 4,383,778 +0.24(+0.94%)
Oct 02, 2003 25.42 25.75 25.39 25.67 5,108,743 +0.48(+1.91%)
Oct 01, 2003 24.34 25.23 24.33 25.19 3,777,751 +0.88(+3.63%)
Sep 30, 2003 24.37 24.54 23.98 24.31 3,638,988 -0.12(-0.51%)
Sep 29, 2003 24.15 24.52 24.01 24.43 3,344,471 +0.33(+1.38%)
Sep 26, 2003 24.29 24.29 23.82 24.10 4,150,429 -0.23(-0.94%)
Sep 25, 2003 24.95 25.03 24.33 24.33 3,813,716 -0.54(-2.19%)
Sep 24, 2003 25.25 25.41 24.87 24.87 3,268,010 -0.36(-1.41%)
Sep 23, 2003 24.95 25.32 24.95 25.23 2,784,038 +0.35(+1.39%)
Sep 22, 2003 25.06 25.31 24.77 24.88 4,151,845 -0.25(-1.01%)
Sep 19, 2003 25.18 25.34 24.99 25.14 3,514,526 -0.04(-0.15%)
Sep 18, 2003 24.93 25.35 24.70 25.18 3,643,095 +0.38(+1.52%)
Sep 17, 2003 24.74 24.97 24.71 24.80 3,815,416 +0.19(+0.76%)
Sep 16, 2003 24.38 24.64 24.30 24.61 2,596,708 +0.25(+1.01%)
Sep 15, 2003 24.11 24.53 24.06 24.37 3,935,063 +0.35(+1.44%)
Sep 12, 2003 23.92 24.08 23.72 24.02 4,277,298 -0.02(-0.07%)
Sep 11, 2003 24.37 24.40 23.61 24.04 7,906,375 -0.33(-1.35%)
Sep 10, 2003 24.38 24.42 24.08 24.37 4,445,371 -0.14(-0.58%)
Sep 09, 2003 24.81 24.81 24.29 24.51 3,639,979 -0.39(-1.57%)
Sep 08, 2003 24.76 24.93 24.57 24.90 3,269,284 +0.13(+0.54%)
Sep 05, 2003 24.84 24.89 24.52 24.76 5,420,960 -0.34(-1.35%)
Sep 04, 2003 25.27 25.39 24.91 25.10 2,808,534 -0.30(-1.20%)
Sep 03, 2003 25.49 25.59 25.08 25.41 3,536,190 -0.18(-0.70%)
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.