Skip to main content

Caterpillar (NY: CAT )

372.30 +17.18 (+4.84%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.83 14.92 14.69 14.82 7,036,248 -0.01(-0.04%)
Mar 30, 2005 14.66 14.86 14.65 14.82 10,164,636 +0.27(+1.87%)
Mar 29, 2005 15.13 15.23 14.52 14.55 18,989,108 -0.72(-4.69%)
Mar 28, 2005 15.16 15.32 15.07 15.27 6,456,734 +0.10(+0.68%)
Mar 24, 2005 15.21 15.35 15.16 15.16 5,627,579 -0.01(-0.06%)
Mar 23, 2005 15.36 15.39 15.15 15.17 7,725,308 -0.17(-1.13%)
Mar 22, 2005 15.64 15.70 15.32 15.35 7,167,086 -0.24(-1.53%)
Mar 21, 2005 15.62 15.73 15.52 15.58 5,184,458 -0.04(-0.23%)
Mar 18, 2005 15.80 15.86 15.48 15.62 13,667,023 -0.07(-0.43%)
Mar 17, 2005 15.62 15.76 15.61 15.69 5,273,637 +0.09(+0.57%)
Mar 16, 2005 15.68 15.76 15.48 15.60 6,868,689 -0.08(-0.50%)
Mar 15, 2005 15.68 15.77 15.60 15.68 8,388,139 +0.04(+0.23%)
Mar 14, 2005 15.86 15.92 15.58 15.64 12,707,955 -0.40(-2.49%)
Mar 11, 2005 15.92 16.14 15.85 16.04 8,766,150 +0.12(+0.75%)
Mar 10, 2005 15.72 16.03 15.68 15.92 10,810,803 +0.23(+1.50%)
Mar 09, 2005 15.96 15.98 15.68 15.69 8,859,341 -0.35(-2.21%)
Mar 08, 2005 16.06 16.17 15.94 16.04 7,657,420 +0.02(+0.10%)
Mar 07, 2005 16.19 16.19 15.97 16.02 7,359,023 -0.17(-1.06%)
Mar 04, 2005 15.85 16.20 15.76 16.20 12,491,023 +0.36(+2.27%)
Mar 03, 2005 15.74 15.85 15.58 15.84 8,403,259 +0.09(+0.59%)
Mar 02, 2005 15.66 15.85 15.66 15.74 10,433,101 -0.03(-0.21%)
Mar 01, 2005 15.39 15.81 15.30 15.78 14,953,494 +0.38(+2.44%)
Feb 28, 2005 15.33 15.60 15.21 15.40 10,170,499 +0.04(+0.24%)
Feb 25, 2005 15.08 15.44 15.03 15.36 9,387,322 +0.27(+1.78%)
Feb 24, 2005 14.70 15.13 14.70 15.09 7,013,413 +0.44(+2.98%)
Feb 23, 2005 14.57 14.71 14.53 14.66 4,782,686 +0.16(+1.12%)
Feb 22, 2005 14.68 14.81 14.49 14.50 7,855,220 -0.22(-1.52%)
Feb 18, 2005 14.88 14.88 14.70 14.72 6,601,150 -0.16(-1.07%)
Feb 17, 2005 14.99 15.08 14.86 14.88 5,275,798 -0.12(-0.78%)
Feb 16, 2005 14.79 15.04 14.76 14.99 6,994,899 +0.17(+1.14%)
Feb 15, 2005 14.91 15.00 14.74 14.83 9,744,658 -0.12(-0.78%)
Feb 14, 2005 15.09 15.10 14.89 14.94 3,706,666 -0.09(-0.60%)
Feb 11, 2005 14.96 15.09 14.79 15.03 7,174,184 +0.12(+0.78%)
Feb 10, 2005 14.74 14.97 14.73 14.92 4,925,559 +0.23(+1.57%)
Feb 09, 2005 14.82 14.91 14.66 14.69 5,850,991 -0.14(-0.92%)
Feb 08, 2005 14.81 14.88 14.69 14.82 5,179,829 +0.02(+0.13%)
Feb 07, 2005 14.89 14.94 14.78 14.80 5,734,039 -0.09(-0.59%)
Feb 04, 2005 14.87 14.94 14.74 14.89 10,192,717 +0.02(+0.11%)
Feb 03, 2005 14.67 14.91 14.63 14.87 8,064,438 +0.13(+0.87%)
Feb 02, 2005 14.60 14.82 14.51 14.75 10,433,409 +0.14(+0.99%)
Feb 01, 2005 14.52 14.67 14.45 14.60 7,390,499 +0.17(+1.14%)
Jan 31, 2005 14.26 14.53 14.20 14.44 10,299,177 +0.27(+1.87%)
Jan 28, 2005 14.10 14.28 14.07 14.17 12,615,689 +0.15(+1.09%)
Jan 27, 2005 14.16 14.30 14.00 14.02 33,666,420 -0.75(-5.05%)
Jan 26, 2005 14.66 14.85 14.57 14.76 10,334,355 +0.10(+0.69%)
Jan 25, 2005 14.38 14.66 14.28 14.66 9,256,793 +0.39(+2.70%)
Jan 24, 2005 14.51 14.54 14.28 14.28 8,693,016 -0.18(-1.24%)
Jan 21, 2005 14.57 14.74 14.38 14.46 10,605,289 -0.14(-0.94%)
Jan 20, 2005 14.83 14.84 14.57 14.60 7,881,450 -0.23(-1.56%)
Jan 19, 2005 14.96 15.02 14.83 14.83 9,008,385 -0.17(-1.10%)
Jan 18, 2005 15.12 15.15 14.89 14.99 7,135,303 -0.19(-1.24%)
Jan 14, 2005 15.15 15.24 15.07 15.18 5,901,598 +0.13(+0.89%)
Jan 13, 2005 14.94 15.09 14.93 15.05 10,340,835 +0.08(+0.53%)
Jan 12, 2005 14.91 14.99 14.70 14.97 12,941,242 +0.18(+1.24%)
Jan 11, 2005 14.99 14.99 14.76 14.78 9,096,948 -0.21(-1.38%)
Jan 10, 2005 15.15 15.18 14.97 14.99 7,434,934 -0.14(-0.92%)
Jan 07, 2005 15.18 15.28 15.09 15.13 8,972,590 -0.03(-0.21%)
Jan 06, 2005 14.97 15.32 14.94 15.16 9,720,897 +0.22(+1.47%)
Jan 05, 2005 15.27 15.30 14.94 14.94 9,153,727 -0.29(-1.91%)
Jan 04, 2005 15.56 15.60 15.12 15.23 11,694,269 -0.17(-1.10%)
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.