Caterpillar (NY: CAT )

233.83 -2.30 (-0.97%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 19.73 19.93 19.49 19.65 1,488,445 -0.06(-0.30%)
Jun 27, 2003 19.99 20.06 19.57 19.71 2,244,562 -0.33(-1.64%)
Jun 26, 2003 19.80 20.08 19.73 20.04 1,552,304 +0.22(+1.09%)
Jun 25, 2003 19.94 19.98 19.63 19.83 2,246,403 -0.11(-0.53%)
Jun 24, 2003 19.86 20.30 19.86 19.93 1,964,770 -0.07(-0.37%)
Jun 23, 2003 20.22 20.26 19.72 20.01 2,305,164 -0.21(-1.03%)
Jun 20, 2003 20.11 20.30 20.06 20.22 3,557,146 +0.26(+1.33%)
Jun 19, 2003 20.20 20.29 19.87 19.95 2,143,180 -0.18(-0.91%)
Jun 18, 2003 20.30 20.48 20.08 20.13 2,455,963 -0.26(-1.28%)
Jun 17, 2003 20.48 20.57 20.22 20.40 2,566,549 -0.05(-0.22%)
Jun 16, 2003 20.04 20.45 20.00 20.44 3,034,661 +0.65(+3.28%)
Jun 13, 2003 19.79 19.86 19.65 19.79 1,938,150 -0.03(-0.14%)
Jun 12, 2003 20.01 20.15 19.72 19.82 2,287,890 -0.19(-0.94%)
Jun 11, 2003 19.37 20.01 19.33 20.01 3,310,205 +0.72(+3.74%)
Jun 10, 2003 19.32 19.34 19.00 19.29 2,010,789 +0.14(+0.74%)
Jun 09, 2003 19.26 19.34 19.03 19.15 2,448,175 -0.14(-0.71%)
Jun 06, 2003 19.29 19.77 19.26 19.28 3,889,328 +0.08(+0.44%)
Jun 05, 2003 19.04 19.24 18.84 19.20 2,462,901 +0.16(+0.83%)
Jun 04, 2003 18.72 19.12 18.70 19.04 2,567,965 +0.34(+1.83%)
Jun 03, 2003 18.43 18.90 18.38 18.70 2,633,665 +0.27(+1.48%)
Jun 02, 2003 18.54 18.70 18.36 18.43 2,214,827 +0.01(+0.06%)
May 30, 2003 18.01 18.44 17.94 18.42 4,239,351 +0.58(+3.27%)
May 29, 2003 18.55 18.83 17.83 17.83 4,546,895 -0.71(-3.83%)
May 28, 2003 18.57 18.73 18.49 18.54 2,849,172 +0.00(+0.00%)
May 27, 2003 17.92 18.59 17.87 18.54 2,648,532 +0.53(+2.96%)
May 23, 2003 18.10 18.10 17.83 18.01 1,454,321 -0.08(-0.43%)
May 22, 2003 17.90 18.18 17.84 18.09 2,723,011 +0.28(+1.57%)
May 21, 2003 18.04 18.04 17.72 17.81 3,691,378 -0.29(-1.60%)
May 20, 2003 18.19 18.25 17.96 18.10 2,800,463 -0.09(-0.49%)
May 19, 2003 18.59 18.61 18.16 18.19 2,321,589 -0.52(-2.78%)
May 16, 2003 18.86 18.98 18.55 18.70 2,518,973 -0.15(-0.81%)
May 15, 2003 18.82 18.87 18.65 18.86 2,460,919 +0.22(+1.16%)
May 14, 2003 18.84 18.88 18.45 18.64 2,845,349 -0.13(-0.71%)
May 13, 2003 19.10 19.10 18.72 18.78 2,784,322 -0.38(-1.99%)
May 12, 2003 18.80 19.22 18.68 19.16 2,446,476 +0.39(+2.07%)
May 09, 2003 18.36 18.96 18.36 18.77 2,780,357 +0.42(+2.27%)
May 08, 2003 18.79 18.79 18.32 18.35 3,976,267 -0.48(-2.55%)
May 07, 2003 18.87 18.98 18.75 18.83 2,540,920 -0.20(-1.06%)
May 06, 2003 18.63 19.03 18.58 19.03 2,953,386 +0.43(+2.32%)
May 05, 2003 18.66 18.83 18.55 18.60 3,092,290 +0.12(+0.63%)
May 02, 2003 18.27 18.56 18.21 18.49 3,507,022 +0.18(+0.96%)
May 01, 2003 18.57 18.59 18.13 18.31 2,514,866 -0.26(-1.43%)
Apr 30, 2003 18.49 18.70 18.32 18.57 2,404,139 +0.07(+0.40%)
Apr 29, 2003 18.65 18.74 18.33 18.50 2,390,971 -0.14(-0.74%)
Apr 28, 2003 18.26 18.72 18.26 18.64 2,108,914 +0.30(+1.64%)
Apr 25, 2003 18.63 18.70 18.30 18.34 2,302,474 -0.29(-1.55%)
Apr 24, 2003 18.47 18.75 18.47 18.63 2,069,409 -0.04(-0.21%)
Apr 23, 2003 18.61 18.72 18.45 18.67 3,096,113 -0.04(-0.19%)
Apr 22, 2003 18.08 18.76 17.96 18.70 3,018,944 +0.40(+2.16%)
Apr 21, 2003 18.43 18.51 18.19 18.31 2,727,684 -0.05(-0.27%)
Apr 17, 2003 17.84 18.41 17.80 18.36 3,637,148 +0.20(+1.11%)
Apr 16, 2003 18.80 18.93 18.14 18.15 3,653,573 -0.46(-2.45%)
Apr 15, 2003 18.77 18.87 18.44 18.61 3,989,577 -0.33(-1.75%)
Apr 14, 2003 18.71 18.94 18.62 18.94 2,416,316 +0.23(+1.25%)
Apr 11, 2003 18.89 19.16 18.64 18.71 2,792,392 +0.05(+0.28%)
Apr 10, 2003 18.26 18.66 18.19 18.66 3,056,750 +0.40(+2.17%)
Apr 09, 2003 18.21 18.56 18.21 18.26 3,547,376 -0.14(-0.75%)
Apr 08, 2003 18.34 18.45 18.05 18.40 2,162,578 +0.14(+0.77%)
Apr 07, 2003 18.54 18.90 18.23 18.26 3,009,882 +0.08(+0.45%)
Apr 04, 2003 18.29 18.43 18.03 18.18 2,440,671 -0.12(-0.64%)
Apr 03, 2003 18.43 18.43 18.11 18.29 2,793,525 +0.03(+0.17%)
Apr 02, 2003 17.96 18.31 17.94 18.26 3,686,989 +0.73(+4.15%)
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.