Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.362 7.664 7.338 7.574 4,768,315 +0.16(+2.16%)
Jan 30, 2003 7.629 7.643 7.400 7.414 4,066,596 -0.17(-2.27%)
Jan 29, 2003 7.550 7.660 7.380 7.586 5,558,872 +0.04(+0.50%)
Jan 28, 2003 7.466 7.578 7.405 7.548 4,277,954 +0.10(+1.34%)
Jan 27, 2003 7.543 7.610 7.423 7.449 4,369,407 -0.12(-1.53%)
Jan 24, 2003 7.833 7.833 7.526 7.564 5,286,256 -0.27(-3.43%)
Jan 23, 2003 7.707 7.845 7.361 7.833 12,727,603 +0.18(+2.32%)
Jan 22, 2003 7.936 7.936 7.585 7.655 8,507,714 -0.28(-3.52%)
Jan 21, 2003 8.163 8.163 7.931 7.934 5,250,546 -0.17(-2.08%)
Jan 17, 2003 8.103 8.175 8.039 8.103 4,085,177 -0.04(-0.44%)
Jan 16, 2003 8.086 8.230 8.086 8.139 4,758,444 +0.01(+0.17%)
Jan 15, 2003 8.198 8.244 8.070 8.125 5,604,454 -0.04(-0.44%)
Jan 14, 2003 8.172 8.199 8.020 8.162 6,736,435 -0.05(-0.65%)
Jan 13, 2003 8.241 8.256 8.120 8.215 3,942,918 +0.05(+0.59%)
Jan 10, 2003 8.084 8.251 8.051 8.167 4,115,081 +0.01(+0.17%)
Jan 09, 2003 8.025 8.170 7.977 8.153 4,233,824 +0.16(+2.03%)
Jan 08, 2003 8.242 8.242 7.965 7.991 4,712,862 -0.25(-3.03%)
Jan 07, 2003 8.335 8.335 8.146 8.241 4,537,796 -0.09(-1.14%)
Jan 06, 2003 8.189 8.339 8.189 8.335 3,417,718 +0.17(+2.05%)
Jan 03, 2003 8.206 8.215 8.094 8.168 4,935,252 -0.06(-0.67%)
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.