Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 26.57 26.76 26.47 26.61 2,024,240 +0.06(+0.24%)
May 27, 2004 26.57 27.00 26.36 26.54 3,492,721 +0.11(+0.43%)
May 26, 2004 26.36 26.56 26.31 26.43 2,935,828 +0.07(+0.27%)
May 25, 2004 26.06 26.37 25.91 26.36 3,729,467 +0.23(+0.88%)
May 24, 2004 26.48 26.75 26.01 26.13 5,083,398 +0.34(+1.33%)
May 21, 2004 25.62 25.81 25.43 25.79 3,114,946 +0.27(+1.07%)
May 20, 2004 26.06 26.06 25.46 25.52 4,515,602 -0.54(-2.09%)
May 19, 2004 26.31 26.57 25.98 26.06 3,936,196 +0.02(+0.07%)
May 18, 2004 26.33 26.38 25.82 26.04 3,359,480 +0.07(+0.29%)
May 17, 2004 26.24 26.29 25.67 25.97 3,683,874 -0.76(-2.84%)
May 14, 2004 26.31 26.91 26.14 26.73 3,436,791 +0.36(+1.38%)
May 13, 2004 26.30 26.71 26.08 26.36 3,438,490 -0.07(-0.27%)
May 12, 2004 25.88 26.45 25.53 26.43 4,446,929 +0.62(+2.41%)
May 11, 2004 25.87 25.99 25.67 25.81 5,441,067 +0.08(+0.30%)
May 10, 2004 26.87 26.88 25.50 25.74 10,059,892 -1.50(-5.50%)
May 07, 2004 27.33 27.73 27.23 27.23 3,438,632 -0.26(-0.94%)
May 06, 2004 27.68 27.68 27.09 27.49 2,699,365 -0.34(-1.21%)
May 05, 2004 27.89 27.95 27.61 27.83 2,489,238 -0.07(-0.27%)
May 04, 2004 28.03 28.12 27.55 27.90 2,948,005 -0.13(-0.45%)
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.