Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.783 8.992 8.749 8.981 8,692,362 +0.28(+3.27%)
May 29, 2003 9.045 9.183 8.697 8.697 9,322,950 -0.35(-3.83%)
May 28, 2003 9.059 9.136 9.016 9.043 5,841,940 +0.00(+0.00%)
May 27, 2003 8.740 9.067 8.714 9.043 5,430,548 +0.26(+2.96%)
May 23, 2003 8.826 8.830 8.697 8.783 2,981,938 -0.04(-0.43%)
May 22, 2003 8.732 8.866 8.699 8.821 5,583,260 +0.14(+1.57%)
May 21, 2003 8.800 8.800 8.644 8.685 7,568,800 -0.14(-1.60%)
May 20, 2003 8.869 8.902 8.759 8.826 5,742,068 -0.04(-0.49%)
May 19, 2003 9.067 9.076 8.856 8.869 4,760,185 -0.25(-2.78%)
May 16, 2003 9.197 9.257 9.047 9.123 5,164,900 -0.07(-0.81%)
May 15, 2003 9.179 9.203 9.097 9.197 5,045,866 +0.11(+1.16%)
May 14, 2003 9.188 9.210 8.998 9.091 5,834,102 -0.07(-0.71%)
May 13, 2003 9.317 9.317 9.128 9.157 5,708,971 -0.19(-1.99%)
May 12, 2003 9.171 9.374 9.110 9.343 5,016,253 +0.19(+2.07%)
May 09, 2003 8.955 9.248 8.955 9.153 5,700,842 +0.20(+2.27%)
May 08, 2003 9.164 9.164 8.935 8.950 8,152,936 -0.23(-2.55%)
May 07, 2003 9.205 9.257 9.145 9.184 5,209,901 -0.10(-1.06%)
May 06, 2003 9.088 9.283 9.062 9.283 6,055,620 +0.21(+2.32%)
May 05, 2003 9.102 9.184 9.048 9.073 6,340,430 +0.06(+0.63%)
May 02, 2003 8.912 9.052 8.881 9.016 7,190,795 +0.09(+0.96%)
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.