Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.18 12.36 12.18 12.33 5,313,685 +0.20(+1.67%)
Aug 28, 2003 12.11 12.17 11.89 12.12 5,412,755 +0.08(+0.70%)
Aug 27, 2003 11.93 12.09 11.90 12.04 6,155,494 +0.10(+0.88%)
Aug 26, 2003 11.80 11.99 11.67 11.93 10,645,727 -0.02(-0.16%)
Aug 25, 2003 12.18 12.18 11.87 11.95 10,322,291 -0.35(-2.83%)
Aug 22, 2003 12.64 12.69 12.30 12.30 6,819,268 -0.30(-2.34%)
Aug 21, 2003 12.42 12.69 12.37 12.60 9,027,379 +0.20(+1.59%)
Aug 20, 2003 12.37 12.43 12.32 12.40 5,892,374 -0.11(-0.88%)
Aug 19, 2003 12.54 12.55 12.31 12.51 9,352,564 -0.02(-0.19%)
Aug 18, 2003 12.26 12.55 12.24 12.53 9,570,810 +0.36(+2.93%)
Aug 15, 2003 12.20 12.35 12.09 12.18 4,809,007 +0.05(+0.44%)
Aug 14, 2003 12.08 12.21 11.99 12.12 10,406,209 +0.04(+0.36%)
Aug 13, 2003 12.06 12.10 11.98 12.08 8,965,605 +0.02(+0.14%)
Aug 12, 2003 11.79 12.06 11.70 12.06 7,975,772 +0.28(+2.36%)
Aug 11, 2003 11.74 11.84 11.65 11.79 6,462,031 +0.08(+0.69%)
Aug 08, 2003 11.57 11.80 11.53 11.70 8,999,988 +0.18(+1.56%)
Aug 07, 2003 11.33 11.57 11.26 11.52 8,864,495 +0.18(+1.59%)
Aug 06, 2003 11.44 11.49 11.32 11.34 9,655,312 -0.10(-0.87%)
Aug 05, 2003 11.55 11.59 11.44 11.44 8,963,857 -0.07(-0.61%)
Aug 04, 2003 11.49 11.57 11.43 11.51 6,181,427 -0.02(-0.18%)
Aug 01, 2003 11.59 11.63 11.42 11.53 7,526,749 -0.04(-0.37%)
Jul 31, 2003 11.56 11.72 11.52 11.58 10,479,347 +0.18(+1.53%)
Jul 30, 2003 11.22 11.45 11.19 11.40 8,838,853 +0.19(+1.68%)
Jul 29, 2003 11.17 11.26 11.12 11.21 7,877,576 +0.04(+0.38%)
Jul 28, 2003 11.24 11.27 11.16 11.17 7,691,964 -0.03(-0.31%)
Jul 25, 2003 10.98 11.21 10.78 11.21 10,031,489 +0.25(+2.32%)
Jul 24, 2003 11.15 11.15 10.95 10.95 8,773,874 -0.18(-1.59%)
Jul 23, 2003 11.02 11.16 10.95 11.13 14,087,851 +0.11(+1.01%)
Jul 22, 2003 10.91 11.20 10.91 11.02 19,104,032 -0.19(-1.71%)
Jul 21, 2003 11.26 11.31 11.11 11.21 19,617,452 -0.05(-0.44%)
Jul 18, 2003 10.95 11.30 10.88 11.26 22,249,234 +0.36(+3.26%)
Jul 17, 2003 10.38 10.94 10.23 10.90 30,519,306 +0.84(+8.36%)
Jul 16, 2003 10.03 10.06 9.915 10.06 6,706,502 +0.10(+0.98%)
Jul 15, 2003 10.06 10.06 9.886 9.964 6,354,218 +0.03(+0.33%)
Jul 14, 2003 10.00 10.08 9.923 9.932 7,471,969 +0.09(+0.87%)
Jul 11, 2003 9.618 9.889 9.618 9.846 5,175,277 +0.20(+2.06%)
Jul 10, 2003 9.683 9.704 9.609 9.647 5,139,146 -0.04(-0.37%)
Jul 09, 2003 9.721 9.759 9.626 9.683 3,147,533 -0.05(-0.49%)
Jul 08, 2003 9.662 9.769 9.632 9.731 3,536,531 +0.05(+0.53%)
Jul 07, 2003 9.652 9.832 9.635 9.680 4,984,420 +0.14(+1.51%)
Jul 03, 2003 9.506 9.669 9.489 9.536 2,982,901 -0.03(-0.30%)
Jul 02, 2003 9.393 9.614 9.393 9.565 7,587,648 +0.17(+1.83%)
Jul 01, 2003 9.455 9.525 9.112 9.393 12,431,622 -0.16(-1.65%)
Jun 30, 2003 9.589 9.685 9.472 9.551 3,063,032 -0.03(-0.30%)
Jun 27, 2003 9.712 9.750 9.510 9.580 4,619,024 -0.16(-1.64%)
Jun 26, 2003 9.621 9.759 9.585 9.740 3,194,446 +0.10(+1.09%)
Jun 25, 2003 9.688 9.707 9.541 9.635 4,622,812 -0.05(-0.53%)
Jun 24, 2003 9.652 9.867 9.652 9.687 4,043,249 -0.04(-0.37%)
Jun 23, 2003 9.824 9.846 9.582 9.723 4,743,737 -0.10(-1.03%)
Jun 20, 2003 9.774 9.863 9.747 9.824 7,320,157 +0.13(+1.33%)
Jun 19, 2003 9.815 9.858 9.657 9.695 4,410,393 -0.09(-0.91%)
Jun 18, 2003 9.867 9.951 9.757 9.784 5,054,061 -0.13(-1.28%)
Jun 17, 2003 9.951 9.995 9.827 9.911 5,281,633 -0.02(-0.22%)
Jun 16, 2003 9.738 9.939 9.717 9.934 6,244,949 +0.32(+3.28%)
Jun 13, 2003 9.616 9.652 9.551 9.618 3,988,469 -0.01(-0.14%)
Jun 12, 2003 9.723 9.789 9.584 9.632 4,708,188 -0.09(-0.94%)
Jun 11, 2003 9.412 9.726 9.391 9.723 6,811,983 +0.35(+3.73%)
Jun 10, 2003 9.386 9.398 9.232 9.373 4,137,949 +0.07(+0.74%)
Jun 09, 2003 9.359 9.397 9.249 9.304 5,038,035 -0.07(-0.71%)
Jun 06, 2003 9.374 9.609 9.359 9.371 8,003,745 +0.04(+0.44%)
Jun 05, 2003 9.252 9.350 9.156 9.330 5,068,339 +0.08(+0.83%)
Jun 04, 2003 9.095 9.292 9.088 9.252 5,284,546 +0.17(+1.83%)
Jun 03, 2003 8.954 9.185 8.933 9.086 5,419,749 +0.13(+1.48%)
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.