Caterpillar (NY: CAT )

232.99 -3.14 (-1.33%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 33.31 33.54 33.03 33.23 2,510,760 -0.07(-0.21%)
May 27, 2005 33.33 33.39 33.05 33.30 1,264,017 -0.04(-0.13%)
May 26, 2005 32.74 33.36 32.74 33.35 1,862,539 +0.69(+2.12%)
May 25, 2005 32.95 32.99 32.53 32.65 2,402,299 -0.48(-1.45%)
May 24, 2005 33.19 33.21 32.89 33.13 1,558,818 -0.07(-0.22%)
May 23, 2005 33.03 33.45 33.03 33.21 1,928,239 +0.14(+0.44%)
May 20, 2005 33.14 33.14 32.73 33.06 1,864,379 +0.05(+0.14%)
May 19, 2005 33.01 33.12 32.77 33.02 1,955,708 -0.01(-0.02%)
May 18, 2005 32.49 33.19 32.49 33.02 3,529,252 +0.55(+1.70%)
May 17, 2005 32.00 32.51 31.82 32.47 3,259,372 +0.56(+1.75%)
May 16, 2005 31.43 31.98 31.32 31.91 2,676,993 +0.49(+1.55%)
May 13, 2005 31.43 31.86 31.27 31.43 4,381,512 +0.04(+0.14%)
May 12, 2005 32.12 32.24 31.36 31.39 5,195,966 -0.71(-2.22%)
May 11, 2005 31.71 32.18 31.46 32.10 3,244,222 +0.44(+1.39%)
May 10, 2005 31.82 31.82 31.55 31.66 2,899,580 -0.22(-0.70%)
May 09, 2005 31.84 32.03 31.77 31.88 2,130,578 +0.04(+0.13%)
May 06, 2005 32.01 32.23 31.80 31.84 3,286,134 +0.11(+0.35%)
May 05, 2005 31.58 31.88 31.53 31.73 3,210,381 +0.15(+0.48%)
May 04, 2005 31.01 31.67 31.01 31.58 2,760,392 +0.65(+2.10%)
May 03, 2005 31.22 31.30 30.80 30.93 3,623,979 -0.29(-0.93%)
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.