Caterpillar (NY: CAT )

198.41 USD -13.76 (-6.49%)
Streaming Delayed Price Updated: 11:50 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 48.78 49.00 48.58 48.76 825,100 -0.01(-0.03%)
Dec 30, 2004 49.24 49.30 48.77 48.77 1,198,100 -0.47(-0.94%)
Dec 29, 2004 49.00 49.36 48.90 49.24 1,266,600 +0.00(+0.00%)
Dec 28, 2004 48.31 49.28 48.30 49.24 1,401,500 +1.19(+2.47%)
Dec 27, 2004 48.74 48.99 47.95 48.05 1,226,000 -0.60(-1.24%)
Dec 23, 2004 48.58 48.90 48.45 48.65 1,089,000 +0.08(+0.16%)
Dec 22, 2004 48.26 48.72 48.13 48.58 1,802,300 +0.45(+0.92%)
Dec 21, 2004 47.42 48.22 47.28 48.13 2,159,400 +0.96(+2.02%)
Dec 20, 2004 47.45 47.65 47.05 47.17 1,520,300 +0.05(+0.12%)
Dec 17, 2004 47.40 47.58 46.83 47.12 2,983,200 -0.28(-0.58%)
Dec 16, 2004 47.45 47.87 46.95 47.40 2,484,600 -0.04(-0.09%)
Dec 15, 2004 46.85 47.59 46.79 47.44 2,142,100 +0.59(+1.26%)
Dec 14, 2004 46.99 47.12 46.17 46.85 2,312,000 -0.14(-0.30%)
Dec 13, 2004 46.17 46.99 45.97 46.99 2,321,000 +1.18(+2.58%)
Dec 10, 2004 45.74 46.04 45.50 45.81 1,450,300 +0.08(+0.16%)
Dec 09, 2004 45.10 45.88 44.60 45.74 2,652,600 +0.42(+0.93%)
Dec 08, 2004 45.41 45.53 45.01 45.31 1,715,300 -0.10(-0.21%)
Dec 07, 2004 45.41 46.29 45.35 45.41 2,263,700 +0.12(+0.28%)
Dec 06, 2004 45.47 45.70 45.21 45.28 1,458,500 -0.17(-0.38%)
Dec 03, 2004 45.74 45.92 45.05 45.46 2,454,800 -0.41(-0.88%)
Dec 02, 2004 46.33 46.33 45.53 45.87 1,704,300 -0.46(-0.99%)
Dec 01, 2004 45.78 46.33 45.77 46.33 1,668,200 +0.55(+1.20%)
Nov 30, 2004 45.40 45.89 45.10 45.78 2,092,500 +0.20(+0.43%)
Nov 29, 2004 46.40 46.60 45.38 45.58 2,614,000 -0.82(-1.77%)
Nov 26, 2004 46.12 46.44 46.04 46.40 709,300 +0.37(+0.80%)
Nov 24, 2004 45.50 46.05 45.37 46.03 1,837,000 +0.58(+1.29%)
Nov 23, 2004 45.70 45.88 45.01 45.45 2,589,900 +0.40(+0.88%)
Nov 22, 2004 45.12 45.47 44.80 45.05 1,846,000 -0.04(-0.09%)
Nov 19, 2004 45.72 45.72 45.05 45.09 1,959,900 -0.63(-1.38%)
Nov 18, 2004 45.44 45.89 45.06 45.72 1,783,700 +0.28(+0.62%)
Nov 17, 2004 45.45 45.74 45.08 45.44 1,969,700 +0.50(+1.11%)
Nov 16, 2004 44.97 45.25 44.58 44.94 2,314,300 +0.09(+0.21%)
Nov 15, 2004 44.91 45.33 44.70 44.85 2,097,000 -0.14(-0.31%)
Nov 12, 2004 44.97 44.99 44.29 44.99 2,331,300 +0.06(+0.13%)
Nov 11, 2004 44.49 45.00 44.46 44.92 2,246,000 +0.55(+1.25%)
Nov 10, 2004 44.26 44.49 44.03 44.37 2,645,700 +0.22(+0.49%)
Nov 09, 2004 43.40 44.27 43.36 44.15 2,758,100 +0.65(+1.49%)
Nov 08, 2004 43.51 43.74 43.10 43.51 2,090,500 -0.08(-0.18%)
Nov 05, 2004 43.10 43.92 42.97 43.58 3,727,800 +0.65(+1.50%)
Nov 04, 2004 42.24 43.16 41.95 42.94 3,827,700 +0.81(+1.93%)
Nov 03, 2004 42.00 42.24 41.78 42.12 3,457,600 +1.13(+2.76%)
Nov 02, 2004 40.99 41.64 40.80 40.99 3,039,600 +0.08(+0.18%)
Nov 01, 2004 40.45 40.96 40.34 40.92 2,622,900 +0.65(+1.61%)
Oct 29, 2004 39.77 40.39 39.74 40.27 1,935,600 +0.51(+1.27%)
Oct 28, 2004 40.20 40.33 39.51 39.76 3,232,200 -0.64(-1.57%)
Oct 27, 2004 39.58 40.54 39.49 40.40 3,023,700 +0.70(+1.75%)
Oct 26, 2004 39.10 39.76 39.10 39.71 2,379,700 +0.54(+1.37%)
Oct 25, 2004 38.67 39.31 38.53 39.17 2,193,900 +0.50(+1.29%)
Oct 22, 2004 39.01 39.50 38.65 38.67 4,512,500 +0.15(+0.40%)
Oct 21, 2004 40.19 40.42 38.38 38.51 8,133,800 -1.88(-4.65%)
Oct 20, 2004 40.56 40.87 40.04 40.40 2,564,700 -0.04(-0.10%)
Oct 19, 2004 40.67 40.99 40.14 40.44 2,598,600 -0.13(-0.32%)
Oct 18, 2004 40.51 40.58 40.08 40.56 2,344,700 +0.02(+0.05%)
Oct 15, 2004 39.76 40.87 39.75 40.54 3,049,100 +0.79(+2.00%)
Oct 14, 2004 39.54 39.97 39.22 39.75 2,625,400 +0.21(+0.52%)
Oct 13, 2004 39.88 39.88 39.03 39.54 3,662,400 -0.33(-0.82%)
Oct 12, 2004 39.58 40.12 39.25 39.87 1,836,000 +0.16(+0.42%)
Oct 11, 2004 39.75 40.15 39.60 39.71 957,200 -0.04(-0.11%)
Oct 08, 2004 40.01 40.12 39.60 39.75 1,600,500 -0.25(-0.62%)
Oct 07, 2004 40.65 40.83 39.95 40.00 2,022,300 -0.50(-1.23%)
Oct 06, 2004 40.19 40.50 40.07 40.50 1,748,300 +0.31(+0.78%)
Oct 05, 2004 40.62 40.65 40.04 40.19 2,054,200 -0.44(-1.08%)
Oct 04, 2004 40.38 40.99 40.38 40.62 2,842,500 +0.33(+0.81%)
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.