Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 27.94 28.22 27.60 27.83 1,051,200 -0.09(-0.30%)
Jun 27, 2003 28.30 28.41 27.71 27.91 1,585,200 -0.46(-1.64%)
Jun 26, 2003 28.04 28.43 27.93 28.38 1,096,300 +0.30(+1.09%)
Jun 25, 2003 28.23 28.29 27.80 28.07 1,586,500 -0.15(-0.53%)
Jun 24, 2003 28.12 28.75 28.12 28.23 1,387,600 -0.10(-0.37%)
Jun 23, 2003 28.62 28.69 27.92 28.33 1,628,000 -0.30(-1.03%)
Jun 20, 2003 28.48 28.74 28.40 28.62 2,512,200 +0.38(+1.33%)
Jun 19, 2003 28.60 28.73 28.14 28.25 1,513,600 -0.26(-0.91%)
Jun 18, 2003 28.75 29.00 28.43 28.51 1,734,500 -0.37(-1.28%)
Jun 17, 2003 29.00 29.12 28.64 28.88 1,812,600 -0.07(-0.22%)
Jun 16, 2003 28.38 28.96 28.32 28.95 2,143,200 +0.92(+3.28%)
Jun 13, 2003 28.02 28.12 27.83 28.02 1,368,800 -0.04(-0.14%)
Jun 12, 2003 28.33 28.52 27.93 28.07 1,615,800 -0.26(-0.94%)
Jun 11, 2003 27.43 28.34 27.36 28.33 2,337,800 +1.02(+3.73%)
Jun 10, 2003 27.35 27.39 26.90 27.31 1,420,100 +0.20(+0.74%)
Jun 09, 2003 27.27 27.38 26.95 27.11 1,729,000 -0.20(-0.71%)
Jun 06, 2003 27.32 28.00 27.27 27.30 2,746,800 +0.12(+0.44%)
Jun 05, 2003 26.96 27.25 26.68 27.18 1,739,400 +0.22(+0.83%)
Jun 04, 2003 26.50 27.07 26.48 26.96 1,813,600 +0.48(+1.83%)
Jun 03, 2003 26.09 26.77 26.03 26.48 1,860,000 +0.39(+1.48%)
Jun 02, 2003 26.25 26.48 26.00 26.09 1,564,200 +0.02(+0.06%)
May 30, 2003 25.50 26.11 25.40 26.07 2,994,000 +0.82(+3.27%)
May 29, 2003 26.26 26.66 25.25 25.25 3,211,200 -1.00(-3.83%)
May 28, 2003 26.30 26.52 26.18 26.25 2,012,200 +0.00(+0.00%)
May 27, 2003 25.38 26.32 25.30 26.25 1,870,500 +0.75(+2.96%)
May 23, 2003 25.62 25.64 25.25 25.50 1,027,100 -0.11(-0.43%)
May 22, 2003 25.35 25.74 25.25 25.61 1,923,100 +0.39(+1.57%)
May 21, 2003 25.55 25.55 25.09 25.21 2,607,000 -0.41(-1.60%)
May 20, 2003 25.75 25.84 25.43 25.62 1,977,800 -0.12(-0.49%)
May 19, 2003 26.32 26.35 25.71 25.75 1,639,600 -0.73(-2.78%)
May 16, 2003 26.70 26.88 26.27 26.48 1,779,000 -0.21(-0.81%)
May 15, 2003 26.65 26.72 26.41 26.70 1,738,000 +0.30(+1.16%)
May 14, 2003 26.68 26.74 26.12 26.39 2,009,500 -0.19(-0.71%)
May 13, 2003 27.05 27.05 26.50 26.59 1,966,400 -0.54(-1.99%)
May 12, 2003 26.62 27.21 26.45 27.12 1,727,800 +0.55(+2.07%)
May 09, 2003 26.00 26.85 26.00 26.57 1,963,600 +0.59(+2.27%)
May 08, 2003 26.61 26.61 25.94 25.98 2,808,200 -0.68(-2.55%)
May 07, 2003 26.73 26.88 26.55 26.66 1,794,500 -0.29(-1.06%)
May 06, 2003 26.39 26.95 26.31 26.95 2,085,800 +0.61(+2.32%)
May 05, 2003 26.43 26.66 26.27 26.34 2,183,900 +0.16(+0.63%)
May 02, 2003 25.88 26.28 25.79 26.18 2,476,800 +0.25(+0.96%)
May 01, 2003 26.30 26.32 25.67 25.93 1,776,100 -0.38(-1.43%)
Apr 30, 2003 26.18 26.48 25.95 26.30 1,697,900 +0.11(+0.40%)
Apr 29, 2003 26.41 26.53 25.95 26.20 1,688,600 -0.20(-0.74%)
Apr 28, 2003 25.85 26.50 25.85 26.39 1,489,400 +0.43(+1.64%)
Apr 25, 2003 26.38 26.48 25.91 25.96 1,626,100 -0.41(-1.55%)
Apr 24, 2003 26.15 26.55 26.15 26.38 1,461,500 -0.05(-0.21%)
Apr 23, 2003 26.36 26.50 26.12 26.43 2,186,600 -0.05(-0.19%)
Apr 22, 2003 25.60 26.56 25.43 26.48 2,132,100 +0.56(+2.16%)
Apr 21, 2003 26.10 26.20 25.75 25.92 1,926,400 -0.07(-0.27%)
Apr 17, 2003 25.27 26.07 25.20 25.99 2,568,700 +0.29(+1.11%)
Apr 16, 2003 26.62 26.81 25.68 25.70 2,580,300 -0.65(-2.45%)
Apr 15, 2003 26.57 26.71 26.11 26.35 2,817,600 -0.47(-1.75%)
Apr 14, 2003 26.49 26.82 26.37 26.82 1,706,500 +0.33(+1.25%)
Apr 11, 2003 26.75 27.12 26.40 26.49 1,972,100 +0.07(+0.28%)
Apr 10, 2003 25.86 26.41 25.75 26.41 2,158,800 +0.56(+2.17%)
Apr 09, 2003 25.78 26.28 25.78 25.86 2,505,300 -0.20(-0.75%)
Apr 08, 2003 25.98 26.12 25.56 26.05 1,527,300 +0.20(+0.77%)
Apr 07, 2003 26.25 26.75 25.81 25.85 2,125,700 +0.12(+0.45%)
Apr 04, 2003 25.90 26.10 25.53 25.73 1,723,700 -0.16(-0.64%)
Apr 03, 2003 26.10 26.10 25.64 25.90 1,972,900 +0.04(+0.17%)
Apr 02, 2003 25.43 25.92 25.40 25.86 2,603,900 +1.03(+4.15%)
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.