Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 14.26 14.53 14.20 14.44 10,299,177 +0.27(+1.87%)
Jan 28, 2005 14.10 14.28 14.07 14.17 12,615,689 +0.15(+1.09%)
Jan 27, 2005 14.16 14.30 14.00 14.02 33,666,420 -0.75(-5.05%)
Jan 26, 2005 14.66 14.85 14.57 14.76 10,334,355 +0.10(+0.69%)
Jan 25, 2005 14.38 14.66 14.28 14.66 9,256,793 +0.39(+2.70%)
Jan 24, 2005 14.51 14.54 14.28 14.28 8,693,016 -0.18(-1.24%)
Jan 21, 2005 14.57 14.74 14.38 14.46 10,605,289 -0.14(-0.94%)
Jan 20, 2005 14.83 14.84 14.57 14.60 7,881,450 -0.23(-1.56%)
Jan 19, 2005 14.96 15.02 14.83 14.83 9,008,385 -0.17(-1.10%)
Jan 18, 2005 15.12 15.15 14.89 14.99 7,135,303 -0.19(-1.24%)
Jan 14, 2005 15.15 15.24 15.07 15.18 5,901,598 +0.13(+0.89%)
Jan 13, 2005 14.94 15.09 14.93 15.05 10,340,835 +0.08(+0.53%)
Jan 12, 2005 14.91 14.99 14.70 14.97 12,941,242 +0.18(+1.24%)
Jan 11, 2005 14.99 14.99 14.76 14.78 9,096,948 -0.21(-1.38%)
Jan 10, 2005 15.15 15.18 14.97 14.99 7,434,934 -0.14(-0.92%)
Jan 07, 2005 15.18 15.28 15.09 15.13 8,972,590 -0.03(-0.21%)
Jan 06, 2005 14.97 15.32 14.94 15.16 9,720,897 +0.22(+1.47%)
Jan 05, 2005 15.27 15.30 14.94 14.94 9,153,727 -0.29(-1.91%)
Jan 04, 2005 15.56 15.60 15.12 15.23 11,694,269 -0.17(-1.10%)
Jan 03, 2005 15.57 15.74 15.32 15.40 9,711,023 -0.40(-2.50%)
Dec 31, 2004 15.81 15.88 15.74 15.80 2,546,096 -0.00(-0.03%)
Dec 30, 2004 15.96 15.98 15.80 15.80 3,697,100 -0.15(-0.94%)
Dec 29, 2004 15.88 16.00 15.85 15.96 3,908,478 +0.00(+0.00%)
Dec 28, 2004 15.66 15.97 15.65 15.96 4,324,753 +0.38(+2.47%)
Dec 27, 2004 15.79 15.88 15.54 15.57 3,783,194 -0.20(-1.24%)
Dec 23, 2004 15.74 15.85 15.70 15.77 3,360,439 +0.03(+0.17%)
Dec 22, 2004 15.64 15.79 15.60 15.74 5,561,543 +0.14(+0.92%)
Dec 21, 2004 15.37 15.63 15.32 15.60 6,663,483 +0.31(+2.02%)
Dec 20, 2004 15.38 15.44 15.25 15.29 4,691,346 +0.02(+0.12%)
Dec 17, 2004 15.36 15.42 15.18 15.27 9,205,568 -0.09(-0.58%)
Dec 16, 2004 15.38 15.51 15.21 15.36 7,666,986 -0.01(-0.09%)
Dec 15, 2004 15.18 15.42 15.16 15.37 6,610,099 +0.19(+1.26%)
Dec 14, 2004 15.23 15.27 14.96 15.18 7,134,377 -0.05(-0.30%)
Dec 13, 2004 14.96 15.23 14.90 15.23 7,162,149 +0.38(+2.58%)
Dec 10, 2004 14.82 14.92 14.74 14.85 4,475,340 +0.02(+0.16%)
Dec 09, 2004 14.62 14.87 14.45 14.82 8,185,401 +0.14(+0.93%)
Dec 08, 2004 14.72 14.75 14.59 14.69 5,293,078 -0.03(-0.21%)
Dec 07, 2004 14.72 15.00 14.70 14.72 6,985,333 +0.04(+0.28%)
Dec 06, 2004 14.73 14.81 14.65 14.68 4,500,644 -0.06(-0.38%)
Dec 03, 2004 14.82 14.88 14.60 14.73 7,575,030 -0.13(-0.88%)
Dec 02, 2004 15.01 15.01 14.75 14.86 5,259,134 -0.15(-0.99%)
Dec 01, 2004 14.83 15.01 14.83 15.01 5,147,737 +0.18(+1.20%)
Nov 30, 2004 14.71 14.87 14.62 14.83 6,457,043 +0.06(+0.43%)
Nov 29, 2004 15.04 15.10 14.71 14.77 8,066,289 -0.27(-1.77%)
Nov 26, 2004 14.95 15.05 14.92 15.04 2,188,760 +0.12(+0.80%)
Nov 24, 2004 14.74 14.92 14.70 14.92 5,668,620 +0.19(+1.29%)
Nov 23, 2004 14.81 14.87 14.58 14.73 7,991,922 +0.13(+0.88%)
Nov 22, 2004 14.62 14.73 14.52 14.60 5,696,393 -0.01(-0.09%)
Nov 19, 2004 14.82 14.82 14.60 14.61 6,047,866 -0.20(-1.38%)
Nov 18, 2004 14.73 14.87 14.60 14.82 5,504,147 +0.09(+0.62%)
Nov 17, 2004 14.73 14.82 14.61 14.73 6,078,106 +0.16(+1.11%)
Nov 16, 2004 14.57 14.66 14.45 14.56 7,141,474 +0.03(+0.21%)
Nov 15, 2004 14.55 14.69 14.49 14.53 6,470,929 -0.05(-0.31%)
Nov 12, 2004 14.57 14.58 14.35 14.58 7,193,933 +0.02(+0.13%)
Nov 11, 2004 14.42 14.58 14.41 14.56 6,930,714 +0.18(+1.25%)
Nov 10, 2004 14.34 14.42 14.27 14.38 8,164,109 +0.07(+0.49%)
Nov 09, 2004 14.06 14.35 14.05 14.31 8,510,954 +0.21(+1.49%)
Nov 08, 2004 14.10 14.18 13.97 14.10 6,450,871 -0.03(-0.18%)
Nov 05, 2004 13.97 14.23 13.92 14.12 11,503,257 +0.21(+1.50%)
Nov 04, 2004 13.69 13.99 13.59 13.92 11,811,529 +0.26(+1.93%)
Nov 03, 2004 13.61 13.69 13.54 13.65 10,669,473 +0.37(+2.76%)
Nov 02, 2004 13.28 13.49 13.22 13.29 9,379,608 +0.02(+0.18%)
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.