Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 9.054 9.145 8.944 9.019 3,243,796 -0.03(-0.30%)
Jun 27, 2003 9.171 9.207 8.980 9.046 4,891,615 -0.15(-1.64%)
Jun 26, 2003 9.085 9.215 9.051 9.197 3,382,966 +0.10(+1.09%)
Jun 25, 2003 9.148 9.166 9.009 9.098 4,895,627 -0.05(-0.53%)
Jun 24, 2003 9.114 9.317 9.114 9.147 4,281,860 -0.03(-0.37%)
Jun 23, 2003 9.276 9.297 9.048 9.181 5,023,687 -0.10(-1.03%)
Jun 20, 2003 9.229 9.314 9.203 9.276 7,752,155 +0.12(+1.33%)
Jun 19, 2003 9.268 9.309 9.119 9.155 4,670,672 -0.08(-0.91%)
Jun 18, 2003 9.317 9.396 9.213 9.239 5,352,325 -0.12(-1.28%)
Jun 17, 2003 9.396 9.438 9.280 9.359 5,593,327 -0.02(-0.22%)
Jun 16, 2003 9.195 9.385 9.176 9.380 6,613,493 +0.30(+3.28%)
Jun 13, 2003 9.080 9.114 9.019 9.082 4,223,847 -0.01(-0.14%)
Jun 12, 2003 9.181 9.244 9.050 9.095 4,986,041 -0.09(-0.94%)
Jun 11, 2003 8.887 9.184 8.868 9.181 7,213,991 +0.33(+3.73%)
Jun 10, 2003 8.863 8.875 8.717 8.850 4,382,149 +0.06(+0.74%)
Jun 09, 2003 8.837 8.873 8.734 8.785 5,335,354 -0.06(-0.71%)
Jun 06, 2003 8.852 9.074 8.837 8.849 8,476,084 +0.04(+0.44%)
Jun 05, 2003 8.737 8.829 8.646 8.810 5,367,446 +0.07(+0.83%)
Jun 04, 2003 8.588 8.774 8.581 8.737 5,596,413 +0.16(+1.83%)
Jun 03, 2003 8.455 8.674 8.435 8.580 5,739,594 +0.12(+1.48%)
Jun 02, 2003 8.507 8.580 8.426 8.455 4,826,813 +0.00(+0.06%)
May 30, 2003 8.264 8.460 8.231 8.450 9,238,895 +0.27(+3.27%)
May 29, 2003 8.510 8.640 8.183 8.183 9,909,131 -0.33(-3.83%)
May 28, 2003 8.523 8.596 8.482 8.508 6,209,253 +0.00(+0.00%)
May 27, 2003 8.223 8.531 8.199 8.508 5,771,995 +0.24(+2.96%)
May 23, 2003 8.304 8.307 8.183 8.264 3,169,428 -0.04(-0.43%)
May 22, 2003 8.215 8.341 8.184 8.299 5,934,308 +0.13(+1.57%)
May 21, 2003 8.280 8.280 8.132 8.171 8,044,689 -0.13(-1.60%)
May 20, 2003 8.345 8.375 8.241 8.304 6,103,101 -0.04(-0.49%)
May 19, 2003 8.531 8.539 8.332 8.345 5,059,483 -0.24(-2.78%)
May 16, 2003 8.653 8.709 8.512 8.583 5,489,644 -0.07(-0.81%)
May 15, 2003 8.636 8.659 8.559 8.653 5,363,126 +0.10(+1.16%)
May 14, 2003 8.644 8.665 8.466 8.554 6,200,921 -0.06(-0.71%)
May 13, 2003 8.766 8.766 8.588 8.615 6,067,923 -0.18(-1.99%)
May 12, 2003 8.628 8.819 8.572 8.790 5,331,651 +0.18(+2.07%)
May 09, 2003 8.426 8.701 8.426 8.612 6,059,283 +0.19(+2.27%)
May 08, 2003 8.622 8.622 8.406 8.421 8,665,553 -0.22(-2.55%)
May 07, 2003 8.661 8.709 8.604 8.641 5,537,474 -0.09(-1.06%)
May 06, 2003 8.550 8.734 8.526 8.734 6,436,368 +0.20(+2.32%)
May 05, 2003 8.563 8.641 8.513 8.536 6,739,085 +0.05(+0.63%)
May 02, 2003 8.385 8.516 8.356 8.482 7,642,917 +0.08(+0.96%)
May 01, 2003 8.523 8.531 8.319 8.401 5,480,695 -0.12(-1.43%)
Apr 30, 2003 8.486 8.580 8.408 8.523 5,239,385 +0.03(+0.40%)
Apr 29, 2003 8.557 8.597 8.409 8.489 5,210,687 -0.06(-0.74%)
Apr 28, 2003 8.377 8.588 8.377 8.552 4,595,995 +0.14(+1.64%)
Apr 25, 2003 8.547 8.583 8.398 8.414 5,017,824 -0.13(-1.55%)
Apr 24, 2003 8.474 8.602 8.474 8.547 4,509,901 -0.02(-0.21%)
Apr 23, 2003 8.541 8.588 8.466 8.565 6,747,417 -0.02(-0.19%)
Apr 22, 2003 8.296 8.607 8.241 8.581 6,579,241 +0.18(+2.16%)
Apr 21, 2003 8.458 8.492 8.346 8.400 5,944,491 -0.02(-0.27%)
Apr 17, 2003 8.188 8.448 8.166 8.422 7,926,503 +0.09(+1.11%)
Apr 16, 2003 8.628 8.688 8.324 8.330 7,962,298 -0.21(-2.45%)
Apr 15, 2003 8.612 8.657 8.461 8.539 8,694,559 -0.15(-1.75%)
Apr 14, 2003 8.584 8.693 8.546 8.691 5,265,923 +0.11(+1.25%)
Apr 11, 2003 8.669 8.790 8.555 8.584 6,085,512 +0.02(+0.28%)
Apr 10, 2003 8.379 8.560 8.345 8.560 6,661,632 +0.18(+2.17%)
Apr 09, 2003 8.354 8.516 8.354 8.379 7,730,863 -0.06(-0.75%)
Apr 08, 2003 8.418 8.466 8.283 8.442 4,712,947 +0.06(+0.77%)
Apr 07, 2003 8.505 8.670 8.364 8.377 6,559,492 +0.04(+0.45%)
Apr 04, 2003 8.393 8.458 8.273 8.340 5,318,999 -0.05(-0.64%)
Apr 03, 2003 8.458 8.458 8.311 8.393 6,087,981 +0.01(+0.17%)
Apr 02, 2003 8.239 8.400 8.231 8.379 8,035,123 +0.33(+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.