Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 6:30 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%)
Jan 02, 2004 41.59 41.84 41.26 41.33 2,086,400 -0.18(-0.45%)
Dec 31, 2003 42.20 42.21 41.50 41.51 2,238,000 -0.52(-1.25%)
Dec 30, 2003 42.25 42.38 41.93 42.03 1,092,700 -0.27(-0.63%)
Dec 29, 2003 41.95 42.38 41.95 42.30 1,268,700 +0.45(+1.06%)
Dec 26, 2003 41.63 42.05 41.53 41.85 388,200 +0.10(+0.24%)
Dec 24, 2003 41.66 41.98 41.50 41.76 837,200 -0.07(-0.17%)
Dec 23, 2003 41.90 42.08 41.47 41.83 2,024,800 -0.06(-0.16%)
Dec 22, 2003 42.32 42.48 41.84 41.89 2,658,400 -0.48(-1.14%)
Dec 19, 2003 42.10 42.38 41.55 42.38 5,053,500 +0.52(+1.24%)
Dec 18, 2003 41.08 42.10 40.80 41.85 4,240,700 +0.84(+2.06%)
Dec 17, 2003 40.30 41.03 40.06 41.01 3,193,100 +0.50(+1.23%)
Dec 16, 2003 39.28 40.56 39.28 40.51 4,078,500 +1.25(+3.18%)
Dec 15, 2003 39.49 39.84 39.24 39.26 3,056,200 +0.25(+0.64%)
Dec 12, 2003 38.97 39.14 38.73 39.01 1,830,100 +0.04(+0.10%)
Dec 11, 2003 38.20 39.09 38.05 38.97 2,298,400 +0.97(+2.55%)
Dec 10, 2003 38.23 38.28 37.88 38.00 1,904,900 -0.24(-0.63%)
Dec 09, 2003 38.52 38.67 38.16 38.24 1,806,400 -0.15(-0.39%)
Dec 08, 2003 38.23 38.44 38.02 38.39 1,592,400 +0.14(+0.37%)
Dec 05, 2003 38.00 38.56 38.00 38.25 3,244,500 +0.78(+2.08%)
Dec 04, 2003 37.75 37.78 37.30 37.47 1,517,100 -0.27(-0.72%)
Dec 03, 2003 37.97 38.17 37.67 37.74 1,379,500 -0.05(-0.13%)
Dec 02, 2003 38.27 38.27 37.60 37.79 1,943,500 -0.61(-1.58%)
Dec 01, 2003 38.12 38.41 37.66 38.40 1,762,200 +0.37(+0.97%)
Nov 28, 2003 37.63 38.10 37.61 38.02 681,300 +0.32(+0.86%)
Nov 26, 2003 37.75 37.75 37.16 37.70 1,798,100 +0.18(+0.48%)
Nov 25, 2003 36.83 37.66 36.80 37.52 2,382,200 +0.85(+2.32%)
Nov 24, 2003 36.52 36.88 36.52 36.67 1,807,700 +0.23(+0.62%)
Nov 21, 2003 36.52 36.67 36.37 36.45 1,505,400 +0.07(+0.19%)
Nov 20, 2003 36.35 36.78 36.20 36.38 1,838,200 -0.01(-0.03%)
Nov 19, 2003 35.70 36.44 35.67 36.38 1,795,700 +0.74(+2.08%)
Nov 18, 2003 36.25 36.57 35.65 35.65 1,834,000 -0.60(-1.67%)
Nov 17, 2003 36.30 36.32 35.98 36.25 1,820,400 -0.05(-0.15%)
Nov 14, 2003 36.74 37.28 36.25 36.30 1,730,300 -0.44(-1.18%)
Nov 13, 2003 36.70 37.05 36.56 36.74 1,566,100 -0.09(-0.24%)
Nov 12, 2003 36.10 36.88 36.10 36.83 1,310,600 +0.85(+2.38%)
Nov 11, 2003 36.05 36.29 35.88 35.98 2,125,100 -0.07(-0.19%)
Nov 10, 2003 36.23 36.67 35.91 36.05 2,078,000 -0.24(-0.66%)
Nov 07, 2003 37.22 37.25 36.23 36.28 2,889,000 -0.98(-2.63%)
Nov 06, 2003 37.35 37.37 37.03 37.27 1,974,300 -0.20(-0.55%)
Nov 05, 2003 37.28 37.84 37.19 37.47 1,974,400 +0.06(+0.17%)
Nov 04, 2003 37.02 37.63 36.95 37.41 2,236,600 +0.38(+1.03%)
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.