Skip to main content

Caterpillar (NY: CAT )

365.82 +1.17 (+0.32%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 12.72 12.79 12.62 12.62 7,130,117 -0.10(-0.79%)
Oct 30, 2003 12.73 12.82 12.56 12.72 8,006,902 +0.07(+0.54%)
Oct 29, 2003 12.53 12.65 12.40 12.65 4,792,702 +0.12(+0.93%)
Oct 28, 2003 12.37 12.57 12.32 12.53 7,716,576 +0.19(+1.51%)
Oct 27, 2003 12.31 12.37 12.23 12.35 5,766,165 +0.11(+0.92%)
Oct 24, 2003 12.18 12.32 12.14 12.24 7,073,503 -0.05(-0.43%)
Oct 23, 2003 12.33 12.37 12.23 12.29 8,188,936 -0.04(-0.29%)
Oct 22, 2003 12.36 12.59 12.29 12.33 8,428,165 -0.20(-1.64%)
Oct 21, 2003 12.75 12.75 12.53 12.53 8,115,774 -0.21(-1.68%)
Oct 20, 2003 12.75 12.81 12.61 12.74 5,853,844 +0.07(+0.57%)
Oct 17, 2003 12.81 12.87 12.64 12.67 9,634,179 -0.13(-1.01%)
Oct 16, 2003 12.94 12.94 12.40 12.80 39,811,248 -0.76(-5.58%)
Oct 15, 2003 13.34 13.59 13.27 13.56 9,175,754 +0.32(+2.41%)
Oct 14, 2003 13.18 13.24 13.08 13.24 5,467,129 -0.01(-0.04%)
Oct 13, 2003 13.09 13.33 13.09 13.24 4,377,536 +0.20(+1.52%)
Oct 10, 2003 13.09 13.16 12.98 13.05 3,711,237 -0.06(-0.43%)
Oct 09, 2003 13.14 13.28 13.03 13.10 7,859,997 +0.13(+1.02%)
Oct 08, 2003 12.91 13.01 12.85 12.97 5,996,394 +0.15(+1.20%)
Oct 07, 2003 12.70 12.82 12.62 12.82 5,711,003 +0.07(+0.55%)
Oct 06, 2003 12.73 12.86 12.60 12.75 5,475,259 +0.11(+0.86%)
Oct 03, 2003 12.66 12.83 12.52 12.64 8,988,494 +0.12(+0.94%)
Oct 02, 2003 12.40 12.56 12.38 12.52 10,474,964 +0.23(+1.91%)
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.