Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 38.52 39.23 38.51 39.06 4,520,700 +0.43(+1.13%)
Jan 29, 2004 40.00 40.08 38.38 38.63 5,429,000 -1.18(-2.96%)
Jan 28, 2004 40.65 41.08 39.60 39.81 3,921,500 -1.19(-2.90%)
Jan 27, 2004 42.85 42.85 41.00 41.00 4,624,500 -1.51(-3.54%)
Jan 26, 2004 41.85 42.55 41.34 42.51 2,317,500 +0.42(+1.00%)
Jan 23, 2004 42.04 42.09 41.58 42.09 2,337,600 +0.09(+0.20%)
Jan 22, 2004 41.77 42.35 41.56 42.00 2,055,400 +0.30(+0.72%)
Jan 21, 2004 41.10 41.76 40.72 41.70 2,033,300 +0.62(+1.52%)
Jan 20, 2004 41.80 42.01 41.08 41.08 2,401,700 -0.99(-2.37%)
Jan 16, 2004 42.00 42.48 41.83 42.07 2,541,700 +0.38(+0.91%)
Jan 15, 2004 42.00 42.50 41.30 41.69 1,860,300 -0.16(-0.38%)
Jan 14, 2004 41.23 42.03 41.23 41.85 2,249,000 +0.60(+1.45%)
Jan 13, 2004 41.48 41.80 40.48 41.25 2,614,100 +0.02(+0.06%)
Jan 12, 2004 40.55 41.35 40.53 41.23 2,083,100 +1.00(+2.49%)
Jan 09, 2004 40.52 40.83 40.10 40.23 3,034,300 -0.70(-1.71%)
Jan 08, 2004 41.37 41.59 40.88 40.92 2,422,200 -0.32(-0.78%)
Jan 07, 2004 41.76 41.76 41.16 41.24 3,101,600 -0.46(-1.09%)
Jan 06, 2004 42.16 42.23 41.60 41.70 3,095,200 -0.75(-1.77%)
Jan 05, 2004 41.92 42.58 41.85 42.45 3,092,100 +1.12(+2.72%)
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.