Skip to main content

Caterpillar (NY: CAT )

365.38 +0.73 (+0.20%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.85 14.00 13.75 13.86 12,497,955 -0.01(-0.06%)
Sep 29, 2004 13.30 13.87 13.26 13.86 20,620,698 +0.62(+4.68%)
Sep 28, 2004 12.84 13.42 12.84 13.24 13,340,191 +0.43(+3.33%)
Sep 27, 2004 12.78 12.86 12.75 12.82 3,684,818 -0.06(-0.46%)
Sep 24, 2004 12.78 12.96 12.78 12.88 4,581,925 +0.04(+0.35%)
Sep 23, 2004 12.98 13.00 12.77 12.83 4,748,282 -0.15(-1.14%)
Sep 22, 2004 13.11 13.11 12.93 12.98 5,008,414 -0.17(-1.27%)
Sep 21, 2004 13.09 13.22 13.06 13.15 4,946,575 +0.08(+0.59%)
Sep 20, 2004 13.04 13.19 13.02 13.07 3,829,110 -0.04(-0.32%)
Sep 17, 2004 12.96 13.12 12.93 13.11 7,161,472 +0.22(+1.71%)
Sep 16, 2004 12.86 12.99 12.83 12.89 3,468,525 +0.03(+0.26%)
Sep 15, 2004 13.02 13.02 12.82 12.86 4,864,703 -0.18(-1.41%)
Sep 14, 2004 13.09 13.09 12.96 13.04 4,249,502 -0.04(-0.32%)
Sep 13, 2004 12.97 13.11 12.96 13.08 5,475,259 +0.15(+1.15%)
Sep 10, 2004 12.95 12.95 12.74 12.93 4,446,633 +0.04(+0.31%)
Sep 09, 2004 12.95 12.98 12.82 12.89 5,175,642 -0.06(-0.44%)
Sep 08, 2004 12.96 13.00 12.90 12.95 3,748,689 -0.04(-0.32%)
Sep 07, 2004 12.78 13.03 12.77 12.99 8,259,485 +0.32(+2.56%)
Sep 03, 2004 12.66 12.73 12.60 12.67 3,840,723 +0.07(+0.52%)
Sep 02, 2004 12.53 12.62 12.44 12.60 4,700,378 +0.10(+0.77%)
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.