Skip to main content

Caterpillar (NY: CAT )

355.97 +2.28 (+0.64%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.03 13.17 12.94 13.04 13,283,766 -0.01(-0.06%)
Sep 29, 2004 12.52 13.05 12.48 13.04 21,917,226 +0.58(+4.68%)
Sep 28, 2004 12.08 12.62 12.08 12.46 14,178,957 +0.40(+3.33%)
Sep 27, 2004 12.03 12.10 11.99 12.06 3,916,501 -0.06(-0.45%)
Sep 24, 2004 12.02 12.19 12.02 12.11 4,870,014 +0.04(+0.35%)
Sep 23, 2004 12.21 12.23 12.01 12.07 5,046,831 -0.14(-1.14%)
Sep 22, 2004 12.33 12.33 12.16 12.21 5,323,319 -0.16(-1.27%)
Sep 21, 2004 12.31 12.44 12.29 12.37 5,257,591 +0.07(+0.59%)
Sep 20, 2004 12.27 12.41 12.25 12.29 4,069,866 -0.04(-0.32%)
Sep 17, 2004 12.19 12.35 12.16 12.33 7,611,751 +0.21(+1.71%)
Sep 16, 2004 12.10 12.22 12.07 12.13 3,686,609 +0.03(+0.25%)
Sep 15, 2004 12.25 12.25 12.06 12.10 5,170,572 -0.17(-1.41%)
Sep 14, 2004 12.31 12.31 12.19 12.27 4,516,690 -0.04(-0.32%)
Sep 13, 2004 12.20 12.33 12.19 12.31 5,819,516 +0.14(+1.15%)
Sep 10, 2004 12.18 12.18 11.99 12.17 4,726,216 +0.04(+0.31%)
Sep 09, 2004 12.18 12.21 12.06 12.13 5,501,061 -0.05(-0.44%)
Sep 08, 2004 12.19 12.23 12.14 12.18 3,984,389 -0.04(-0.32%)
Sep 07, 2004 12.03 12.26 12.01 12.22 8,778,802 +0.30(+2.56%)
Sep 03, 2004 11.91 11.97 11.85 11.92 4,082,209 +0.06(+0.52%)
Sep 02, 2004 11.79 11.87 11.71 11.86 4,995,915 +0.09(+0.77%)
Sep 01, 2004 11.81 11.90 11.74 11.77 5,094,044 -0.01(-0.11%)
Aug 31, 2004 11.74 11.83 11.67 11.78 3,563,794 +0.07(+0.62%)
Aug 30, 2004 11.92 11.92 11.71 11.71 4,172,623 -0.24(-1.97%)
Aug 27, 2004 11.97 12.00 11.89 11.94 3,142,890 -0.00(-0.01%)
Aug 26, 2004 11.97 12.01 11.87 11.94 3,990,869 -0.03(-0.22%)
Aug 25, 2004 11.88 11.99 11.80 11.97 6,430,814 +0.12(+0.98%)
Aug 24, 2004 11.97 11.97 11.81 11.85 8,214,717 +0.18(+1.53%)
Aug 23, 2004 11.75 11.79 11.64 11.67 3,882,866 -0.03(-0.26%)
Aug 20, 2004 11.50 11.76 11.50 11.71 6,091,067 +0.15(+1.33%)
Aug 19, 2004 11.75 11.75 11.45 11.55 8,185,401 -0.20(-1.67%)
Aug 18, 2004 11.70 11.79 11.67 11.75 6,772,104 +0.00(+0.03%)
Aug 17, 2004 11.93 12.02 11.70 11.74 9,610,734 -0.06(-0.54%)
Aug 16, 2004 11.63 11.81 11.55 11.81 7,321,994 +0.18(+1.56%)
Aug 13, 2004 11.61 11.69 11.55 11.63 6,756,983 -0.00(-0.01%)
Aug 12, 2004 11.59 11.66 11.55 11.63 9,091,702 -0.05(-0.42%)
Aug 11, 2004 11.51 11.69 11.43 11.68 6,669,963 +0.13(+1.12%)
Aug 10, 2004 11.35 11.56 11.32 11.55 6,254,614 +0.19(+1.70%)
Aug 09, 2004 11.46 11.50 11.33 11.35 5,154,525 -0.03(-0.26%)
Aug 06, 2004 11.20 11.49 11.10 11.38 14,635,348 +0.10(+0.91%)
Aug 05, 2004 11.64 11.65 11.28 11.28 9,267,284 -0.34(-2.90%)
Aug 04, 2004 11.67 11.70 11.59 11.62 9,678,313 +0.00(+0.03%)
Aug 03, 2004 11.84 11.84 11.54 11.61 11,737,778 -0.23(-1.94%)
Aug 02, 2004 11.87 11.91 11.79 11.84 6,464,449 -0.06(-0.53%)
Jul 30, 2004 11.98 12.01 11.85 11.91 5,350,474 -0.07(-0.60%)
Jul 29, 2004 11.98 12.03 11.84 11.98 5,136,936 +0.08(+0.68%)
Jul 28, 2004 11.70 11.98 11.66 11.90 9,787,859 +0.20(+1.75%)
Jul 27, 2004 11.76 11.77 11.59 11.69 10,673,793 -0.07(-0.59%)
Jul 26, 2004 11.87 11.96 11.73 11.76 7,782,087 -0.10(-0.85%)
Jul 23, 2004 11.91 12.01 11.74 11.86 11,742,407 -0.05(-0.42%)
Jul 22, 2004 11.75 11.96 11.51 11.91 27,520,736 -0.55(-4.44%)
Jul 21, 2004 12.71 12.83 12.40 12.47 7,548,492 -0.18(-1.43%)
Jul 20, 2004 12.67 12.76 12.56 12.65 4,394,184 -0.02(-0.15%)
Jul 19, 2004 12.61 12.73 12.54 12.67 5,361,274 +0.06(+0.49%)
Jul 16, 2004 12.88 12.90 12.59 12.61 6,544,063 -0.26(-2.00%)
Jul 15, 2004 12.76 12.90 12.75 12.87 4,500,027 +0.10(+0.79%)
Jul 14, 2004 12.79 12.87 12.69 12.76 5,933,382 -0.08(-0.62%)
Jul 13, 2004 12.57 12.85 12.57 12.84 6,363,852 +0.17(+1.33%)
Jul 12, 2004 12.49 12.70 12.42 12.68 4,492,621 +0.19(+1.49%)
Jul 09, 2004 12.49 12.58 12.44 12.49 5,310,667 +0.09(+0.72%)
Jul 08, 2004 12.53 12.55 12.39 12.40 5,218,093 -0.16(-1.25%)
Jul 07, 2004 12.39 12.57 12.36 12.56 4,333,393 +0.12(+1.00%)
Jul 06, 2004 12.43 12.47 12.32 12.43 4,994,681 +0.00(+0.01%)
Jul 02, 2004 12.67 12.67 12.38 12.43 6,102,176 -0.24(-1.87%)
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.