Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 37.23 37.43 36.75 37.14 7,865,948 -0.37(-0.99%)
Jul 28, 2005 36.51 37.61 36.37 37.51 11,113,100 +1.14(+3.14%)
Jul 27, 2005 35.82 36.37 35.55 36.37 7,854,335 +0.67(+1.87%)
Jul 26, 2005 35.82 35.98 35.55 35.70 4,032,193 -0.02(-0.06%)
Jul 25, 2005 36.20 36.28 35.56 35.72 5,530,130 -0.39(-1.07%)
Jul 22, 2005 36.34 36.40 35.66 36.10 7,430,604 +0.08(+0.21%)
Jul 21, 2005 36.70 36.82 35.86 36.03 12,079,741 -0.62(-1.69%)
Jul 20, 2005 36.57 36.92 35.97 36.65 14,826,370 -0.14(-0.37%)
Jul 19, 2005 36.08 36.80 36.00 36.79 20,007,238 +1.78(+5.08%)
Jul 18, 2005 34.96 35.41 34.93 35.01 6,016,136 +0.10(+0.30%)
Jul 15, 2005 35.13 35.13 34.60 34.91 7,446,427 -0.23(-0.65%)
Jul 14, 2005 34.58 35.20 34.10 35.13 10,210,912 +17.94(+104.33%)
Jul 13, 2005 17.04 17.20 16.98 17.19 22,795,530 +0.15(+0.89%)
Jul 12, 2005 17.22 17.22 16.95 17.04 11,045,164 -0.17(-1.01%)
Jul 11, 2005 17.12 17.25 17.02 17.22 6,773,597 +0.22(+1.29%)
Jul 08, 2005 16.83 17.12 16.75 17.00 8,437,746 +0.23(+1.39%)
Jul 07, 2005 16.41 16.79 16.36 16.77 8,142,774 +0.35(+2.15%)
Jul 06, 2005 16.46 16.55 16.34 16.41 7,375,152 -0.15(-0.90%)
Jul 05, 2005 16.51 16.62 16.43 16.56 6,400,818 +0.04(+0.25%)
Jul 01, 2005 16.49 16.55 16.45 16.52 6,170,009 +0.11(+0.65%)
Jun 30, 2005 16.58 16.71 16.41 16.41 9,743,632 -0.23(-1.38%)
Jun 29, 2005 16.84 16.97 16.62 16.64 8,843,331 -0.20(-1.19%)
Jun 28, 2005 16.75 16.88 16.71 16.84 7,852,738 +0.15(+0.91%)
Jun 27, 2005 16.68 16.88 16.54 16.69 5,413,419 +0.01(+0.06%)
Jun 24, 2005 16.96 16.99 16.60 16.68 10,180,283 -0.28(-1.64%)
Jun 23, 2005 17.22 17.31 16.94 16.96 8,620,070 -0.36(-2.09%)
Jun 22, 2005 17.57 17.61 17.31 17.32 6,378,463 -0.28(-1.59%)
Jun 21, 2005 17.43 17.74 17.42 17.60 9,893,150 +0.24(+1.39%)
Jun 20, 2005 17.22 17.45 17.13 17.36 6,155,783 +0.10(+0.60%)
Jun 17, 2005 17.05 17.37 16.96 17.26 10,992,905 +0.33(+1.92%)
Jun 16, 2005 17.03 17.06 16.85 16.93 6,030,943 -0.05(-0.27%)
Jun 15, 2005 16.98 17.04 16.77 16.98 4,799,960 +0.00(+0.01%)
Jun 14, 2005 16.81 17.03 16.75 16.98 5,527,517 +0.17(+1.01%)
Jun 13, 2005 16.71 17.06 16.65 16.81 6,050,975 +0.10(+0.58%)
Jun 10, 2005 16.85 16.89 16.58 16.71 7,182,085 -0.07(-0.44%)
Jun 09, 2005 16.70 16.98 16.67 16.78 7,795,254 +0.15(+0.90%)
Jun 08, 2005 16.48 16.69 16.45 16.63 11,422,588 +0.35(+2.17%)
Jun 07, 2005 16.23 16.52 16.20 16.28 4,767,444 +0.07(+0.40%)
Jun 06, 2005 16.22 16.35 16.16 16.21 3,512,945 +0.03(+0.19%)
Jun 03, 2005 16.37 16.46 16.15 16.18 4,747,411 -0.21(-1.27%)
Jun 02, 2005 16.45 16.53 16.34 16.39 3,946,982 -0.05(-0.30%)
Jun 01, 2005 16.18 16.63 16.15 16.44 7,256,989 +0.23(+1.45%)
May 31, 2005 16.24 16.36 16.11 16.21 5,148,061 -0.03(-0.21%)
May 27, 2005 16.26 16.29 16.12 16.24 2,591,740 -0.02(-0.13%)
May 26, 2005 15.97 16.27 15.97 16.26 3,818,948 +0.34(+2.12%)
May 25, 2005 16.07 16.09 15.86 15.93 4,925,671 -0.23(-1.45%)
May 24, 2005 16.19 16.20 16.04 16.16 3,196,199 -0.04(-0.22%)
May 23, 2005 16.11 16.32 16.11 16.20 3,953,660 +0.07(+0.44%)
May 20, 2005 16.16 16.16 15.96 16.12 3,822,723 +0.02(+0.14%)
May 19, 2005 16.10 16.15 15.98 16.10 4,009,983 -0.00(-0.02%)
May 18, 2005 15.84 16.19 15.84 16.11 7,236,376 +0.27(+1.70%)
May 17, 2005 15.61 15.85 15.52 15.84 6,683,015 +0.27(+1.75%)
May 16, 2005 15.33 15.59 15.28 15.57 5,488,904 +0.24(+1.55%)
May 13, 2005 15.33 15.54 15.25 15.33 8,983,849 +0.02(+0.14%)
May 12, 2005 15.66 15.72 15.29 15.31 10,653,804 -0.35(-2.22%)
May 11, 2005 15.47 15.69 15.34 15.65 6,651,950 +0.22(+1.39%)
May 10, 2005 15.52 15.52 15.39 15.44 5,945,296 -0.11(-0.70%)
May 09, 2005 15.53 15.62 15.49 15.55 4,368,536 +0.02(+0.13%)
May 06, 2005 15.61 15.72 15.51 15.53 6,737,886 +0.05(+0.35%)
May 05, 2005 15.40 15.55 15.38 15.47 6,582,562 +0.07(+0.48%)
May 04, 2005 15.13 15.44 15.13 15.40 5,659,906 +0.32(+2.10%)
May 03, 2005 15.22 15.27 15.02 15.08 7,430,604 -0.14(-0.93%)
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.