Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 47.16 47.48 46.77 47.05 1,773,200 -0.10(-0.21%)
May 27, 2005 47.20 47.28 46.80 47.16 892,700 -0.06(-0.13%)
May 26, 2005 46.36 47.23 46.36 47.22 1,315,400 +0.98(+2.12%)
May 25, 2005 46.65 46.71 46.06 46.23 1,696,600 -0.68(-1.45%)
May 24, 2005 47.00 47.02 46.58 46.91 1,100,900 -0.11(-0.22%)
May 23, 2005 46.77 47.37 46.77 47.02 1,361,800 +0.21(+0.44%)
May 20, 2005 46.92 46.92 46.35 46.81 1,316,700 +0.06(+0.14%)
May 19, 2005 46.74 46.90 46.40 46.75 1,381,200 -0.01(-0.02%)
May 18, 2005 46.00 47.00 46.00 46.76 2,492,500 +0.78(+1.70%)
May 17, 2005 45.31 46.03 45.05 45.98 2,301,900 +0.79(+1.75%)
May 16, 2005 44.51 45.27 44.35 45.19 1,890,600 +0.69(+1.55%)
May 13, 2005 44.50 45.11 44.27 44.50 3,094,400 +0.06(+0.14%)
May 12, 2005 45.48 45.65 44.40 44.44 3,669,600 -1.01(-2.22%)
May 11, 2005 44.90 45.56 44.55 45.45 2,291,200 +0.62(+1.39%)
May 10, 2005 45.05 45.05 44.67 44.83 2,047,800 -0.31(-0.70%)
May 09, 2005 45.08 45.35 44.98 45.14 1,504,700 +0.06(+0.13%)
May 06, 2005 45.33 45.63 45.02 45.08 2,320,800 +0.16(+0.35%)
May 05, 2005 44.71 45.13 44.65 44.92 2,267,300 +0.21(+0.48%)
May 04, 2005 43.91 44.84 43.91 44.71 1,949,500 +0.92(+2.10%)
May 03, 2005 44.20 44.33 43.61 43.79 2,559,400 -0.41(-0.93%)
May 02, 2005 44.11 44.22 43.63 44.20 1,795,100 +0.18(+0.40%)
Apr 29, 2005 43.80 44.12 43.02 44.02 2,796,500 +0.67(+1.56%)
Apr 28, 2005 44.02 44.14 43.20 43.35 2,846,400 -0.67(-1.53%)
Apr 27, 2005 44.23 44.23 43.16 44.02 3,982,400 -0.41(-0.91%)
Apr 26, 2005 45.57 45.67 44.38 44.43 2,843,000 -1.13(-2.49%)
Apr 25, 2005 45.23 45.87 45.05 45.56 2,924,400 +0.66(+1.47%)
Apr 22, 2005 44.83 45.20 44.38 44.91 3,190,200 +0.08(+0.17%)
Apr 21, 2005 44.15 44.95 43.75 44.83 4,767,400 +0.81(+1.84%)
Apr 20, 2005 44.95 45.00 43.84 44.02 8,807,400 +1.55(+3.64%)
Apr 19, 2005 42.20 42.84 42.20 42.48 3,437,000 +0.69(+1.64%)
Apr 18, 2005 41.82 42.38 41.30 41.79 3,124,900 +0.06(+0.14%)
Apr 15, 2005 42.70 42.75 41.46 41.73 4,620,300 -0.97(-2.27%)
Apr 14, 2005 44.30 44.50 42.65 42.70 4,893,800 -1.60(-3.61%)
Apr 13, 2005 45.62 45.62 44.17 44.30 3,135,700 -1.40(-3.05%)
Apr 12, 2005 45.09 45.75 44.58 45.70 2,487,200 +0.61(+1.35%)
Apr 11, 2005 45.26 45.56 45.05 45.09 1,678,900 -0.26(-0.57%)
Apr 08, 2005 45.99 46.00 45.33 45.34 1,806,000 -0.45(-0.97%)
Apr 07, 2005 45.65 45.93 45.45 45.79 1,753,300 +0.09(+0.21%)
Apr 06, 2005 45.30 45.78 45.30 45.70 2,298,000 +0.52(+1.14%)
Apr 05, 2005 45.22 45.30 44.67 45.18 2,260,900 +0.08(+0.17%)
Apr 04, 2005 44.90 45.37 44.53 45.10 3,252,400 +0.03(+0.07%)
Apr 01, 2005 46.00 46.12 44.91 45.08 3,181,900 -0.64(-1.41%)
Mar 31, 2005 45.75 46.02 45.33 45.72 2,280,200 -0.02(-0.04%)
Mar 30, 2005 45.23 45.86 45.20 45.74 3,294,000 +0.84(+1.87%)
Mar 29, 2005 46.70 47.00 44.80 44.90 6,153,700 -2.21(-4.69%)
Mar 28, 2005 46.80 47.27 46.51 47.11 2,092,400 +0.32(+0.68%)
Mar 24, 2005 46.92 47.37 46.79 46.79 1,823,700 -0.03(-0.06%)
Mar 23, 2005 47.38 47.49 46.77 46.82 2,503,500 -0.53(-1.13%)
Mar 22, 2005 48.27 48.44 47.28 47.35 2,322,600 -0.74(-1.53%)
Mar 21, 2005 48.20 48.52 47.90 48.09 1,680,100 -0.11(-0.23%)
Mar 18, 2005 48.75 48.94 47.77 48.20 4,429,000 -0.21(-0.43%)
Mar 17, 2005 48.20 48.62 48.18 48.41 1,709,000 +0.27(+0.57%)
Mar 16, 2005 48.38 48.63 47.76 48.13 2,225,900 -0.24(-0.50%)
Mar 15, 2005 48.38 48.67 48.15 48.38 2,718,300 +0.11(+0.23%)
Mar 14, 2005 48.95 49.12 48.09 48.27 4,118,200 -1.23(-2.49%)
Mar 11, 2005 49.13 49.79 48.92 49.50 2,840,800 +0.37(+0.75%)
Mar 10, 2005 48.49 49.48 48.38 49.13 3,503,400 +0.73(+1.50%)
Mar 09, 2005 49.25 49.30 48.38 48.41 2,871,000 -1.09(-2.21%)
Mar 08, 2005 49.55 49.88 49.20 49.50 2,481,500 +0.05(+0.10%)
Mar 07, 2005 49.95 49.95 49.27 49.45 2,384,800 -0.53(-1.06%)
Mar 04, 2005 48.92 49.98 48.62 49.98 4,047,900 +1.11(+2.27%)
Mar 03, 2005 48.59 48.92 48.09 48.87 2,723,200 +0.28(+0.59%)
Mar 02, 2005 48.31 48.90 48.31 48.59 3,381,000 -0.10(-0.21%)
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.