Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.10	15.38	15.04	15.29	9,725,244	+0.28(+1.88%)
Jan 28, 2005	14.93	15.12	14.90	15.01	11,912,666	+0.16(+1.09%)
Jan 27, 2005	15.00	15.14	14.83	14.85	31,790,324	-0.79(-5.05%)
Jan 26, 2005	15.53	15.72	15.43	15.64	9,758,462	+0.11(+0.69%)
Jan 25, 2005	15.23	15.53	15.12	15.53	8,740,948	+0.41(+2.70%)
Jan 24, 2005	15.37	15.40	15.12	15.12	8,208,588	-0.19(-1.24%)
Jan 21, 2005	15.43	15.61	15.23	15.31	10,014,297	-0.15(-0.94%)
Jan 20, 2005	15.70	15.71	15.43	15.46	7,442,247	-0.25(-1.56%)
Jan 19, 2005	15.84	15.90	15.70	15.70	8,506,383	-0.18(-1.10%)
Jan 18, 2005	16.01	16.04	15.77	15.88	6,737,680	-0.20(-1.24%)
Jan 14, 2005	16.04	16.14	15.96	16.08	5,572,725	+0.14(+0.89%)
Jan 13, 2005	15.82	15.98	15.81	15.93	9,764,581	+0.08(+0.53%)
Jan 12, 2005	15.79	15.87	15.57	15.85	12,220,077	+0.19(+1.24%)
Jan 11, 2005	15.88	15.88	15.63	15.66	8,590,011	-0.22(-1.38%)
Jan 10, 2005	16.04	16.08	15.85	15.88	7,020,614	-0.15(-0.92%)
Jan 07, 2005	16.07	16.18	15.98	16.02	8,472,583	-0.03(-0.21%)
Jan 06, 2005	15.86	16.23	15.82	16.06	9,179,190	+0.23(+1.47%)
Jan 05, 2005	16.17	16.21	15.82	15.82	8,643,625	-0.31(-1.91%)
Jan 04, 2005	16.48	16.52	16.01	16.13	11,042,593	-0.18(-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.