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 (%)
Aug 29, 2003 12.23 12.40 12.23 12.37 5,294,385 +0.20(+1.67%)
Aug 28, 2003 12.15 12.22 11.93 12.17 5,393,096 +0.08(+0.70%)
Aug 27, 2003 11.97 12.13 11.95 12.08 6,133,137 +0.11(+0.88%)
Aug 26, 2003 11.84 12.04 11.71 11.98 10,607,062 -0.02(-0.16%)
Aug 25, 2003 12.23 12.23 11.92 12.00 10,284,800 -0.35(-2.83%)
Aug 22, 2003 12.69 12.74 12.35 12.35 6,794,500 -0.30(-2.34%)
Aug 21, 2003 12.47 12.74 12.42 12.64 8,994,591 +0.20(+1.59%)
Aug 20, 2003 12.42 12.47 12.37 12.44 5,870,973 -0.11(-0.88%)
Aug 19, 2003 12.58 12.60 12.35 12.55 9,318,595 -0.02(-0.19%)
Aug 18, 2003 12.31 12.60 12.29 12.58 9,536,049 +0.36(+2.93%)
Aug 15, 2003 12.24 12.39 12.13 12.22 4,791,541 +0.05(+0.44%)
Aug 14, 2003 12.12 12.26 12.03 12.17 10,368,414 +0.04(+0.36%)
Aug 13, 2003 12.11 12.14 12.02 12.12 8,933,042 +0.02(+0.14%)
Aug 12, 2003 11.83 12.11 11.74 12.11 7,946,804 +0.28(+2.36%)
Aug 11, 2003 11.78 11.88 11.69 11.83 6,438,560 +0.08(+0.69%)
Aug 08, 2003 11.61 11.85 11.57 11.75 8,967,300 +0.18(+1.56%)
Aug 07, 2003 11.37 11.62 11.30 11.57 8,832,299 +0.18(+1.59%)
Aug 06, 2003 11.49 11.53 11.36 11.39 9,620,244 -0.10(-0.87%)
Aug 05, 2003 11.59 11.63 11.48 11.49 8,931,300 -0.07(-0.61%)
Aug 04, 2003 11.53 11.61 11.47 11.56 6,158,976 -0.02(-0.18%)
Aug 01, 2003 11.64 11.67 11.46 11.58 7,499,412 -0.04(-0.37%)
Jul 31, 2003 11.60 11.76 11.57 11.62 10,441,286 +0.18(+1.54%)
Jul 30, 2003 11.26 11.49 11.24 11.44 8,806,750 +0.19(+1.68%)
Jul 29, 2003 11.21 11.30 11.16 11.25 7,848,964 +0.04(+0.38%)
Jul 28, 2003 11.28 11.31 11.20 11.21 7,664,027 -0.03(-0.31%)
Jul 25, 2003 11.02 11.25 10.82 11.25 9,995,055 +0.25(+2.32%)
Jul 24, 2003 11.19 11.19 10.99 10.99 8,742,007 -0.18(-1.59%)
Jul 23, 2003 11.06 11.20 10.99 11.17 14,036,683 +0.11(+1.01%)
Jul 22, 2003 10.95 11.24 10.95 11.06 19,034,646 -0.19(-1.71%)
Jul 21, 2003 11.30 11.35 11.15 11.25 19,546,200 -0.05(-0.44%)
Jul 18, 2003 10.99 11.34 10.92 11.30 22,168,426 +0.36(+3.26%)
Jul 17, 2003 10.42 10.98 10.26 10.94 30,408,460 +0.84(+8.36%)
Jul 16, 2003 10.07 10.10 9.951 10.10 6,682,144 +0.10(+0.98%)
Jul 15, 2003 10.09 10.09 9.922 10.00 6,331,140 +0.03(+0.33%)
Jul 14, 2003 10.04 10.11 9.959 9.968 7,444,830 +0.09(+0.87%)
Jul 11, 2003 9.653 9.925 9.653 9.882 5,156,481 +0.20(+2.06%)
Jul 10, 2003 9.718 9.739 9.644 9.682 5,120,480 -0.04(-0.37%)
Jul 09, 2003 9.756 9.794 9.662 9.718 3,136,102 -0.05(-0.49%)
Jul 08, 2003 9.698 9.804 9.667 9.767 3,523,687 +0.05(+0.53%)
Jul 07, 2003 9.687 9.868 9.670 9.715 4,966,317 +0.14(+1.51%)
Jul 03, 2003 9.541 9.705 9.524 9.570 2,972,067 -0.03(-0.31%)
Jul 02, 2003 9.427 9.649 9.427 9.600 7,560,090 +0.17(+1.83%)
Jul 01, 2003 9.489 9.560 9.145 9.427 12,386,470 -0.16(-1.65%)
Jun 30, 2003 9.624 9.720 9.507 9.586 3,051,907 -0.03(-0.30%)
Jun 27, 2003 9.748 9.786 9.544 9.615 4,602,248 -0.16(-1.64%)
Jun 26, 2003 9.656 9.794 9.620 9.775 3,182,844 +0.11(+1.09%)
Jun 25, 2003 9.724 9.742 9.575 9.670 4,606,022 -0.05(-0.53%)
Jun 24, 2003 9.687 9.903 9.687 9.722 4,028,564 -0.04(-0.37%)
Jun 23, 2003 9.860 9.882 9.617 9.758 4,726,508 -0.10(-1.03%)
Jun 20, 2003 9.810 9.899 9.782 9.860 7,293,571 +0.13(+1.33%)
Jun 19, 2003 9.851 9.894 9.693 9.730 4,394,375 -0.09(-0.91%)
Jun 18, 2003 9.903 9.987 9.792 9.820 5,035,705 -0.13(-1.28%)
Jun 17, 2003 9.987 10.03 9.863 9.947 5,262,450 -0.02(-0.22%)
Jun 16, 2003 9.773 9.975 9.753 9.970 6,222,267 +0.32(+3.28%)
Jun 13, 2003 9.651 9.687 9.586 9.653 3,973,982 -0.01(-0.14%)
Jun 12, 2003 9.758 9.825 9.618 9.667 4,691,088 -0.09(-0.94%)
Jun 11, 2003 9.446 9.761 9.426 9.758 6,787,242 +0.35(+3.73%)
Jun 10, 2003 9.420 9.432 9.265 9.407 4,122,920 +0.07(+0.74%)
Jun 09, 2003 9.393 9.431 9.283 9.338 5,019,737 -0.07(-0.71%)
Jun 06, 2003 9.408 9.644 9.393 9.405 7,974,675 +0.04(+0.44%)
Jun 05, 2003 9.286 9.384 9.190 9.364 5,049,931 +0.08(+0.83%)
Jun 04, 2003 9.128 9.326 9.121 9.286 5,265,353 +0.17(+1.83%)
Jun 03, 2003 8.986 9.219 8.966 9.119 5,400,064 +0.13(+1.48%)
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.