Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 37.63 38.10 37.61 38.02 681,300 +0.32(+0.86%)
Nov 26, 2003 37.75 37.75 37.16 37.70 1,798,100 +0.18(+0.48%)
Nov 25, 2003 36.83 37.66 36.80 37.52 2,382,200 +0.85(+2.32%)
Nov 24, 2003 36.52 36.88 36.52 36.67 1,807,700 +0.23(+0.62%)
Nov 21, 2003 36.52 36.67 36.37 36.45 1,505,400 +0.07(+0.19%)
Nov 20, 2003 36.35 36.78 36.20 36.38 1,838,200 -0.01(-0.03%)
Nov 19, 2003 35.70 36.44 35.67 36.38 1,795,700 +0.74(+2.08%)
Nov 18, 2003 36.25 36.57 35.65 35.65 1,834,000 -0.60(-1.67%)
Nov 17, 2003 36.30 36.32 35.98 36.25 1,820,400 -0.05(-0.15%)
Nov 14, 2003 36.74 37.28 36.25 36.30 1,730,300 -0.44(-1.18%)
Nov 13, 2003 36.70 37.05 36.56 36.74 1,566,100 -0.09(-0.24%)
Nov 12, 2003 36.10 36.88 36.10 36.83 1,310,600 +0.85(+2.38%)
Nov 11, 2003 36.05 36.29 35.88 35.98 2,125,100 -0.07(-0.19%)
Nov 10, 2003 36.23 36.67 35.91 36.05 2,078,000 -0.24(-0.66%)
Nov 07, 2003 37.22 37.25 36.23 36.28 2,889,000 -0.98(-2.63%)
Nov 06, 2003 37.35 37.37 37.03 37.27 1,974,300 -0.20(-0.55%)
Nov 05, 2003 37.28 37.84 37.19 37.47 1,974,400 +0.06(+0.17%)
Nov 04, 2003 37.02 37.63 36.95 37.41 2,236,600 +0.38(+1.03%)
Nov 03, 2003 36.73 37.24 36.64 37.02 2,014,700 +0.38(+1.05%)
Oct 31, 2003 36.93 37.14 36.64 36.64 2,455,900 -0.29(-0.79%)
Oct 30, 2003 36.95 37.23 36.47 36.93 2,757,900 +0.20(+0.54%)
Oct 29, 2003 36.38 36.73 36.00 36.73 1,650,800 +0.34(+0.93%)
Oct 28, 2003 35.91 36.49 35.76 36.39 2,657,900 +0.54(+1.51%)
Oct 27, 2003 35.75 35.92 35.51 35.85 1,986,100 +0.33(+0.91%)
Oct 24, 2003 35.35 35.78 35.23 35.52 2,436,400 -0.16(-0.43%)
Oct 23, 2003 35.78 35.91 35.51 35.68 2,820,600 -0.10(-0.29%)
Oct 22, 2003 35.89 36.55 35.67 35.78 2,903,000 -0.60(-1.64%)
Oct 21, 2003 37.01 37.01 36.38 36.38 2,795,400 -0.62(-1.68%)
Oct 20, 2003 37.02 37.20 36.61 37.00 2,016,300 +0.21(+0.57%)
Oct 17, 2003 37.18 37.37 36.70 36.79 3,318,400 -0.38(-1.01%)
Oct 16, 2003 37.56 37.56 35.99 37.16 13,712,600 -2.20(-5.58%)
Oct 15, 2003 38.73 39.46 38.52 39.36 3,160,500 +0.92(+2.41%)
Oct 14, 2003 38.26 38.45 37.98 38.44 1,883,100 -0.02(-0.04%)
Oct 13, 2003 38.00 38.70 38.00 38.45 1,507,800 +0.58(+1.52%)
Oct 10, 2003 38.00 38.20 37.69 37.88 1,278,300 -0.16(-0.43%)
Oct 09, 2003 38.14 38.55 37.83 38.04 2,707,300 +0.38(+1.02%)
Oct 08, 2003 37.48 37.78 37.32 37.66 2,065,400 +0.45(+1.20%)
Oct 07, 2003 36.88 37.21 36.65 37.21 1,967,100 +0.20(+0.55%)
Oct 06, 2003 36.95 37.34 36.59 37.01 1,885,900 +0.32(+0.86%)
Oct 03, 2003 36.75 37.24 36.35 36.69 3,096,000 +0.34(+0.94%)
Oct 02, 2003 36.00 36.47 35.95 36.35 3,608,000 +0.68(+1.91%)
Oct 01, 2003 34.47 35.73 34.45 35.67 2,668,000 +1.25(+3.63%)
Sep 30, 2003 34.51 34.74 33.95 34.42 2,570,000 -0.17(-0.51%)
Sep 29, 2003 34.20 34.72 33.99 34.59 2,362,000 +0.47(+1.38%)
Sep 26, 2003 34.40 34.40 33.73 34.12 2,931,200 -0.33(-0.94%)
Sep 25, 2003 35.34 35.44 34.45 34.45 2,693,400 -0.77(-2.19%)
Sep 24, 2003 35.75 35.98 35.22 35.22 2,308,000 -0.51(-1.41%)
Sep 23, 2003 35.34 35.84 35.33 35.73 1,966,200 +0.49(+1.39%)
Sep 22, 2003 35.48 35.84 35.07 35.23 2,932,200 -0.36(-1.01%)
Sep 19, 2003 35.65 35.88 35.39 35.59 2,482,100 -0.05(-0.15%)
Sep 18, 2003 35.30 35.89 34.98 35.65 2,572,900 +0.53(+1.52%)
Sep 17, 2003 35.02 35.35 34.99 35.12 2,694,600 +0.27(+0.76%)
Sep 16, 2003 34.52 34.90 34.41 34.85 1,833,900 +0.35(+1.01%)
Sep 15, 2003 34.14 34.73 34.07 34.50 2,779,100 +0.49(+1.44%)
Sep 12, 2003 33.88 34.10 33.58 34.01 3,020,800 -0.02(-0.07%)
Sep 11, 2003 34.50 34.55 33.43 34.03 5,583,800 -0.47(-1.35%)
Sep 10, 2003 34.52 34.58 34.10 34.50 3,139,500 -0.20(-0.58%)
Sep 09, 2003 35.13 35.13 34.40 34.70 2,570,700 -0.55(-1.57%)
Sep 08, 2003 35.06 35.30 34.79 35.26 2,308,900 +0.19(+0.54%)
Sep 05, 2003 35.17 35.25 34.73 35.06 3,828,500 -0.48(-1.35%)
Sep 04, 2003 35.77 35.95 35.27 35.55 1,983,500 -0.43(-1.20%)
Sep 03, 2003 36.09 36.23 35.51 35.98 2,497,400 -0.25(-0.70%)
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.