Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 29.80 29.81 29.31 29.32 3,168,893 -0.37(-1.25%)
Dec 30, 2003 29.84 29.93 29.61 29.69 1,547,207 -0.19(-0.63%)
Dec 29, 2003 29.63 29.93 29.63 29.87 1,796,414 +0.31(+1.06%)
Dec 26, 2003 29.40 29.70 29.33 29.56 549,671 +0.07(+0.24%)
Dec 24, 2003 29.43 29.65 29.31 29.49 1,185,432 -0.05(-0.17%)
Dec 23, 2003 29.59 29.72 29.29 29.54 2,867,013 -0.05(-0.16%)
Dec 22, 2003 29.89 30.00 29.55 29.58 3,764,158 -0.34(-1.14%)
Dec 19, 2003 29.73 29.93 29.34 29.93 7,155,498 +0.37(+1.24%)
Dec 18, 2003 29.01 29.73 28.81 29.56 6,004,614 +0.60(+2.06%)
Dec 17, 2003 28.46 28.98 28.30 28.96 4,521,266 +0.35(+1.23%)
Dec 16, 2003 27.74 28.65 27.74 28.61 5,774,947 +0.88(+3.18%)
Dec 15, 2003 27.89 28.13 27.72 27.73 4,327,423 +0.18(+0.64%)
Dec 12, 2003 27.52 27.64 27.35 27.55 2,591,328 +0.03(+0.10%)
Dec 11, 2003 26.98 27.61 26.87 27.52 3,254,417 +0.69(+2.55%)
Dec 10, 2003 27.00 27.04 26.75 26.84 2,697,241 -0.17(-0.63%)
Dec 09, 2003 27.20 27.31 26.95 27.01 2,557,770 -0.11(-0.39%)
Dec 08, 2003 27.00 27.14 26.85 27.11 2,254,757 +0.10(+0.37%)
Dec 05, 2003 26.84 27.23 26.84 27.01 4,594,046 +0.55(+2.08%)
Dec 04, 2003 26.66 26.69 26.34 26.46 2,148,136 -0.19(-0.72%)
Dec 03, 2003 26.81 26.96 26.61 26.65 1,953,301 -0.04(-0.13%)
Dec 02, 2003 27.03 27.03 26.55 26.69 2,751,896 -0.43(-1.58%)
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.