Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.18 11.26 11.00 11.15 7,930,514 -0.06(-0.51%)
Sep 29, 2003 11.08 11.25 11.02 11.21 7,288,667 +0.15(+1.38%)
Sep 26, 2003 11.15 11.15 10.93 11.06 9,045,106 -0.11(-0.94%)
Sep 25, 2003 11.45 11.48 11.16 11.16 8,311,302 -0.25(-2.19%)
Sep 24, 2003 11.59 11.66 11.41 11.41 7,122,034 -0.16(-1.41%)
Sep 23, 2003 11.45 11.62 11.45 11.58 6,067,306 +0.16(+1.39%)
Sep 22, 2003 11.50 11.61 11.37 11.42 9,048,192 -0.12(-1.01%)
Sep 19, 2003 11.55 11.63 11.47 11.54 7,659,272 -0.02(-0.15%)
Sep 18, 2003 11.44 11.63 11.33 11.55 7,939,463 +0.17(+1.52%)
Sep 17, 2003 11.35 11.46 11.34 11.38 8,315,005 +0.09(+0.76%)
Sep 16, 2003 11.19 11.31 11.15 11.29 5,659,054 +0.11(+1.02%)
Sep 15, 2003 11.06 11.25 11.04 11.18 8,575,756 +0.16(+1.44%)
Sep 12, 2003 10.98 11.05 10.88 11.02 9,321,594 -0.01(-0.07%)
Sep 11, 2003 11.18 11.19 10.83 11.03 17,230,508 -0.15(-1.35%)
Sep 10, 2003 11.19 11.20 11.05 11.18 9,687,879 -0.06(-0.58%)
Sep 09, 2003 11.38 11.38 11.15 11.24 7,932,674 -0.18(-1.57%)
Sep 08, 2003 11.36 11.44 11.27 11.42 7,124,811 +0.06(+0.54%)
Sep 05, 2003 11.40 11.42 11.25 11.36 11,813,998 -0.16(-1.35%)
Sep 04, 2003 11.59 11.65 11.43 11.52 6,120,690 -0.14(-1.19%)
Sep 03, 2003 11.70 11.74 11.51 11.66 7,706,485 -0.08(-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.