Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.50 11.67 11.50 11.64 5,627,271 +0.19(+1.67%)
Aug 28, 2003 11.43 11.49 11.23 11.45 5,732,188 +0.08(+0.70%)
Aug 27, 2003 11.26 11.42 11.24 11.37 6,518,759 +0.10(+0.88%)
Aug 26, 2003 11.14 11.33 11.02 11.27 11,273,982 -0.02(-0.16%)
Aug 25, 2003 11.50 11.50 11.21 11.29 10,931,458 -0.33(-2.83%)
Aug 22, 2003 11.94 11.99 11.62 11.62 7,221,705 -0.28(-2.34%)
Aug 21, 2003 11.73 11.98 11.68 11.89 9,560,127 +0.19(+1.59%)
Aug 20, 2003 11.68 11.73 11.64 11.71 6,240,111 -0.10(-0.88%)
Aug 19, 2003 11.84 11.85 11.62 11.81 9,904,503 -0.02(-0.19%)
Aug 18, 2003 11.58 11.85 11.56 11.83 10,135,629 +0.34(+2.93%)
Aug 15, 2003 11.52 11.66 11.42 11.50 5,092,809 +0.05(+0.44%)
Aug 14, 2003 11.41 11.53 11.32 11.45 11,020,329 +0.04(+0.36%)
Aug 13, 2003 11.39 11.42 11.31 11.41 9,494,708 +0.02(+0.14%)
Aug 12, 2003 11.13 11.39 11.04 11.39 8,446,461 +0.26(+2.36%)
Aug 11, 2003 11.08 11.18 11.00 11.13 6,843,386 +0.08(+0.69%)
Aug 08, 2003 10.92 11.15 10.89 11.05 9,531,120 +0.17(+1.56%)
Aug 07, 2003 10.69 10.93 10.63 10.88 9,387,631 +0.17(+1.59%)
Aug 06, 2003 10.81 10.85 10.69 10.71 10,225,118 -0.09(-0.87%)
Aug 05, 2003 10.91 10.94 10.80 10.81 9,492,857 -0.07(-0.61%)
Aug 04, 2003 10.85 10.93 10.80 10.87 6,546,223 -0.02(-0.18%)
Aug 01, 2003 10.95 10.98 10.79 10.89 7,970,938 -0.04(-0.37%)
Jul 31, 2003 10.91 11.07 10.88 10.93 11,097,783 +0.17(+1.54%)
Jul 30, 2003 10.59 10.81 10.57 10.77 9,360,476 +0.18(+1.68%)
Jul 29, 2003 10.55 10.63 10.50 10.59 8,342,469 +0.04(+0.38%)
Jul 28, 2003 10.61 10.64 10.54 10.55 8,145,903 -0.03(-0.31%)
Jul 25, 2003 10.37 10.58 10.18 10.58 10,623,495 +0.24(+2.32%)
Jul 24, 2003 10.52 10.53 10.34 10.34 9,291,662 -0.17(-1.59%)
Jul 23, 2003 10.41 10.53 10.34 10.51 14,919,242 +0.11(+1.01%)
Jul 22, 2003 10.30 10.57 10.30 10.40 20,231,452 -0.18(-1.71%)
Jul 21, 2003 10.63 10.68 10.49 10.58 20,775,170 -0.05(-0.44%)
Jul 18, 2003 10.34 10.67 10.27 10.63 23,562,268 +0.34(+3.26%)
Jul 17, 2003 9.803 10.33 9.657 10.30 32,320,394 +0.79(+8.36%)
Jul 16, 2003 9.476 9.502 9.362 9.502 7,102,284 +0.09(+0.98%)
Jul 15, 2003 9.495 9.495 9.335 9.409 6,729,211 +0.03(+0.33%)
Jul 14, 2003 9.446 9.516 9.370 9.378 7,912,925 +0.08(+0.87%)
Jul 11, 2003 9.082 9.338 9.082 9.297 5,480,695 +0.19(+2.06%)
Jul 10, 2003 9.143 9.163 9.074 9.109 5,442,431 -0.03(-0.37%)
Jul 09, 2003 9.179 9.215 9.090 9.143 3,333,284 -0.05(-0.49%)
Jul 08, 2003 9.124 9.225 9.095 9.189 3,745,239 +0.05(+0.53%)
Jul 07, 2003 9.114 9.284 9.098 9.140 5,278,575 +0.14(+1.51%)
Jul 03, 2003 8.977 9.131 8.960 9.004 3,158,936 -0.03(-0.30%)
Jul 02, 2003 8.870 9.079 8.870 9.032 8,035,431 +0.16(+1.83%)
Jul 01, 2003 8.928 8.994 8.604 8.870 13,165,271 -0.15(-1.65%)
Jun 30, 2003 9.054 9.145 8.944 9.019 3,243,796 -0.03(-0.30%)
Jun 27, 2003 9.171 9.207 8.980 9.046 4,891,615 -0.15(-1.64%)
Jun 26, 2003 9.085 9.215 9.051 9.197 3,382,966 +0.10(+1.09%)
Jun 25, 2003 9.148 9.166 9.009 9.098 4,895,627 -0.05(-0.53%)
Jun 24, 2003 9.114 9.317 9.114 9.147 4,281,860 -0.03(-0.37%)
Jun 23, 2003 9.276 9.297 9.048 9.181 5,023,687 -0.10(-1.03%)
Jun 20, 2003 9.229 9.314 9.203 9.276 7,752,155 +0.12(+1.33%)
Jun 19, 2003 9.268 9.309 9.119 9.155 4,670,672 -0.08(-0.91%)
Jun 18, 2003 9.317 9.396 9.213 9.239 5,352,325 -0.12(-1.28%)
Jun 17, 2003 9.396 9.438 9.280 9.359 5,593,327 -0.02(-0.22%)
Jun 16, 2003 9.195 9.385 9.176 9.380 6,613,493 +0.30(+3.28%)
Jun 13, 2003 9.080 9.114 9.019 9.082 4,223,847 -0.01(-0.14%)
Jun 12, 2003 9.181 9.244 9.050 9.095 4,986,041 -0.09(-0.94%)
Jun 11, 2003 8.887 9.184 8.868 9.181 7,213,991 +0.33(+3.73%)
Jun 10, 2003 8.863 8.875 8.717 8.850 4,382,149 +0.06(+0.74%)
Jun 09, 2003 8.837 8.873 8.734 8.785 5,335,354 -0.06(-0.71%)
Jun 06, 2003 8.852 9.074 8.837 8.849 8,476,084 +0.04(+0.44%)
Jun 05, 2003 8.737 8.829 8.646 8.810 5,367,446 +0.07(+0.83%)
Jun 04, 2003 8.588 8.774 8.581 8.737 5,596,413 +0.16(+1.83%)
Jun 03, 2003 8.455 8.674 8.435 8.580 5,739,594 +0.12(+1.48%)
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.