Caterpillar (NY: CAT )

233.91 -1.79 (-0.76%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.78 24.11 23.72 23.82 5,092,318 +0.36(+1.54%)
Jul 30, 2003 23.08 23.55 23.04 23.46 4,295,139 +0.39(+1.68%)
Jul 29, 2003 22.99 23.17 22.88 23.08 3,828,017 +0.09(+0.38%)
Jul 28, 2003 23.12 23.20 22.96 22.99 3,737,822 -0.07(-0.31%)
Jul 25, 2003 22.60 23.06 22.18 23.06 4,874,687 +0.52(+2.32%)
Jul 24, 2003 22.94 22.95 22.53 22.54 4,263,563 -0.36(-1.59%)
Jul 23, 2003 22.68 22.96 22.53 22.90 6,845,829 +0.23(+1.01%)
Jul 22, 2003 22.44 23.04 22.44 22.67 9,283,386 -0.40(-1.71%)
Jul 21, 2003 23.17 23.27 22.86 23.07 9,532,876 -0.10(-0.44%)
Jul 18, 2003 22.53 23.26 22.39 23.17 10,811,761 +0.73(+3.26%)
Jul 17, 2003 21.36 22.51 21.05 22.44 14,830,507 +1.73(+8.36%)
Jul 16, 2003 20.65 20.71 20.40 20.71 3,258,948 +0.20(+0.98%)
Jul 15, 2003 20.69 20.69 20.34 20.51 3,087,759 +0.07(+0.33%)
Jul 14, 2003 20.59 20.74 20.42 20.44 3,630,917 +0.18(+0.87%)
Jul 11, 2003 19.79 20.35 19.79 20.26 2,514,866 +0.41(+2.06%)
Jul 10, 2003 19.93 19.97 19.77 19.85 2,497,309 -0.07(-0.37%)
Jul 09, 2003 20.00 20.08 19.81 19.93 1,529,508 -0.10(-0.49%)
Jul 08, 2003 19.88 20.10 19.82 20.03 1,718,537 +0.11(+0.53%)
Jul 07, 2003 19.86 20.23 19.83 19.92 2,422,122 +0.30(+1.51%)
Jul 03, 2003 19.56 19.90 19.53 19.62 1,449,506 -0.06(-0.30%)
Jul 02, 2003 19.33 19.79 19.33 19.68 3,687,131 +0.35(+1.83%)
Jul 01, 2003 19.46 19.60 18.75 19.33 6,041,004 -0.32(-1.65%)
Jun 30, 2003 19.73 19.93 19.49 19.65 1,488,445 -0.06(-0.30%)
Jun 27, 2003 19.99 20.06 19.57 19.71 2,244,562 -0.33(-1.64%)
Jun 26, 2003 19.80 20.08 19.73 20.04 1,552,304 +0.22(+1.09%)
Jun 25, 2003 19.94 19.98 19.63 19.83 2,246,403 -0.11(-0.53%)
Jun 24, 2003 19.86 20.30 19.86 19.93 1,964,770 -0.07(-0.37%)
Jun 23, 2003 20.22 20.26 19.72 20.01 2,305,164 -0.21(-1.03%)
Jun 20, 2003 20.11 20.30 20.06 20.22 3,557,146 +0.26(+1.33%)
Jun 19, 2003 20.20 20.29 19.87 19.95 2,143,180 -0.18(-0.91%)
Jun 18, 2003 20.30 20.48 20.08 20.13 2,455,963 -0.26(-1.28%)
Jun 17, 2003 20.48 20.57 20.22 20.40 2,566,549 -0.05(-0.22%)
Jun 16, 2003 20.04 20.45 20.00 20.44 3,034,661 +0.65(+3.28%)
Jun 13, 2003 19.79 19.86 19.65 19.79 1,938,150 -0.03(-0.14%)
Jun 12, 2003 20.01 20.15 19.72 19.82 2,287,890 -0.19(-0.94%)
Jun 11, 2003 19.37 20.01 19.33 20.01 3,310,205 +0.72(+3.74%)
Jun 10, 2003 19.32 19.34 19.00 19.29 2,010,789 +0.14(+0.74%)
Jun 09, 2003 19.26 19.34 19.03 19.15 2,448,175 -0.14(-0.71%)
Jun 06, 2003 19.29 19.77 19.26 19.28 3,889,328 +0.08(+0.44%)
Jun 05, 2003 19.04 19.24 18.84 19.20 2,462,901 +0.16(+0.83%)
Jun 04, 2003 18.72 19.12 18.70 19.04 2,567,965 +0.34(+1.83%)
Jun 03, 2003 18.43 18.90 18.38 18.70 2,633,665 +0.27(+1.48%)
Jun 02, 2003 18.54 18.70 18.36 18.43 2,214,827 +0.01(+0.06%)
May 30, 2003 18.01 18.44 17.94 18.42 4,239,351 +0.58(+3.27%)
May 29, 2003 18.55 18.83 17.83 17.83 4,546,895 -0.71(-3.83%)
May 28, 2003 18.57 18.73 18.49 18.54 2,849,172 +0.00(+0.00%)
May 27, 2003 17.92 18.59 17.87 18.54 2,648,532 +0.53(+2.96%)
May 23, 2003 18.10 18.10 17.83 18.01 1,454,321 -0.08(-0.43%)
May 22, 2003 17.90 18.18 17.84 18.09 2,723,011 +0.28(+1.57%)
May 21, 2003 18.04 18.04 17.72 17.81 3,691,378 -0.29(-1.60%)
May 20, 2003 18.19 18.25 17.96 18.10 2,800,463 -0.09(-0.49%)
May 19, 2003 18.59 18.61 18.16 18.19 2,321,589 -0.52(-2.78%)
May 16, 2003 18.86 18.98 18.55 18.70 2,518,973 -0.15(-0.81%)
May 15, 2003 18.82 18.87 18.65 18.86 2,460,919 +0.22(+1.16%)
May 14, 2003 18.84 18.88 18.45 18.64 2,845,349 -0.13(-0.71%)
May 13, 2003 19.10 19.10 18.72 18.78 2,784,322 -0.38(-1.99%)
May 12, 2003 18.80 19.22 18.68 19.16 2,446,476 +0.39(+2.07%)
May 09, 2003 18.36 18.96 18.36 18.77 2,780,357 +0.42(+2.27%)
May 08, 2003 18.79 18.79 18.32 18.35 3,976,267 -0.48(-2.55%)
May 07, 2003 18.87 18.98 18.75 18.83 2,540,920 -0.20(-1.06%)
May 06, 2003 18.63 19.03 18.58 19.03 2,953,386 +0.43(+2.32%)
May 05, 2003 18.66 18.83 18.55 18.60 3,092,290 +0.12(+0.63%)
May 02, 2003 18.27 18.56 18.21 18.49 3,507,022 +0.18(+0.96%)
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.