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 (%)
Jul 30, 2004 11.98 12.01 11.85 11.91 5,350,474 -0.07(-0.60%)
Jul 29, 2004 11.98 12.03 11.84 11.98 5,136,936 +0.08(+0.68%)
Jul 28, 2004 11.70 11.98 11.66 11.90 9,787,859 +0.20(+1.75%)
Jul 27, 2004 11.76 11.77 11.59 11.69 10,673,793 -0.07(-0.59%)
Jul 26, 2004 11.87 11.96 11.73 11.76 7,782,087 -0.10(-0.85%)
Jul 23, 2004 11.91 12.01 11.74 11.86 11,742,407 -0.05(-0.42%)
Jul 22, 2004 11.75 11.96 11.51 11.91 27,520,736 -0.55(-4.44%)
Jul 21, 2004 12.71 12.83 12.40 12.47 7,548,492 -0.18(-1.43%)
Jul 20, 2004 12.67 12.76 12.56 12.65 4,394,184 -0.02(-0.15%)
Jul 19, 2004 12.61 12.73 12.54 12.67 5,361,274 +0.06(+0.49%)
Jul 16, 2004 12.88 12.90 12.59 12.61 6,544,063 -0.26(-2.00%)
Jul 15, 2004 12.76 12.90 12.75 12.87 4,500,027 +0.10(+0.79%)
Jul 14, 2004 12.79 12.87 12.69 12.76 5,933,382 -0.08(-0.62%)
Jul 13, 2004 12.57 12.85 12.57 12.84 6,363,852 +0.17(+1.33%)
Jul 12, 2004 12.49 12.70 12.42 12.68 4,492,621 +0.19(+1.49%)
Jul 09, 2004 12.49 12.58 12.44 12.49 5,310,667 +0.09(+0.72%)
Jul 08, 2004 12.53 12.55 12.39 12.40 5,218,093 -0.16(-1.25%)
Jul 07, 2004 12.39 12.57 12.36 12.56 4,333,393 +0.12(+1.00%)
Jul 06, 2004 12.43 12.47 12.32 12.43 4,994,681 +0.00(+0.01%)
Jul 02, 2004 12.67 12.67 12.38 12.43 6,102,176 -0.24(-1.87%)
Jul 01, 2004 12.83 12.86 12.60 12.67 5,611,224 -0.20(-1.59%)
Jun 30, 2004 12.77 12.90 12.64 12.87 7,878,055 +0.10(+0.79%)
Jun 29, 2004 12.54 12.81 12.48 12.77 5,887,712 +0.22(+1.73%)
Jun 28, 2004 12.73 12.76 12.50 12.55 5,428,236 -0.11(-0.86%)
Jun 25, 2004 12.78 12.84 12.64 12.66 7,966,618 -0.15(-1.20%)
Jun 24, 2004 12.66 12.87 12.64 12.82 9,153,727 +0.20(+1.55%)
Jun 23, 2004 12.43 12.62 12.37 12.62 6,347,806 +0.20(+1.62%)
Jun 22, 2004 12.31 12.42 12.17 12.42 7,534,297 +0.27(+2.23%)
Jun 21, 2004 12.14 12.22 12.07 12.15 5,134,159 +0.09(+0.75%)
Jun 18, 2004 12.06 12.15 12.01 12.06 10,265,233 -0.05(-0.40%)
Jun 17, 2004 11.99 12.13 11.99 12.11 6,272,203 +0.12(+0.96%)
Jun 16, 2004 12.22 12.25 11.97 11.99 8,158,555 -0.22(-1.83%)
Jun 15, 2004 12.15 12.29 12.13 12.22 7,359,332 +0.10(+0.84%)
Jun 14, 2004 12.25 12.25 12.09 12.11 3,782,577 -0.14(-1.11%)
Jun 10, 2004 12.26 12.34 12.18 12.25 5,162,240 +0.03(+0.27%)
Jun 09, 2004 12.47 12.50 12.21 12.22 7,064,638 -0.28(-2.23%)
Jun 08, 2004 12.51 12.60 12.44 12.50 6,054,963 -0.09(-0.75%)
Jun 07, 2004 12.35 12.60 12.34 12.59 5,122,125 +0.36(+2.91%)
Jun 04, 2004 12.25 12.36 12.04 12.23 7,340,200 +0.06(+0.47%)
Jun 03, 2004 12.32 12.37 12.17 12.18 5,394,910 -0.21(-1.66%)
Jun 02, 2004 12.33 12.43 12.27 12.38 6,335,154 +0.07(+0.61%)
Jun 01, 2004 12.21 12.37 12.16 12.31 5,748,234 +0.10(+0.81%)
May 28, 2004 12.19 12.28 12.14 12.21 4,411,464 +0.03(+0.24%)
May 27, 2004 12.19 12.39 12.09 12.18 7,611,751 +0.05(+0.43%)
May 26, 2004 12.10 12.19 12.07 12.13 6,398,104 +0.03(+0.27%)
May 25, 2004 11.96 12.10 11.89 12.10 8,127,697 +0.11(+0.88%)
May 24, 2004 12.15 12.27 11.93 11.99 11,078,342 +0.16(+1.33%)
May 21, 2004 11.76 11.84 11.67 11.83 6,788,458 +0.12(+1.07%)
May 20, 2004 11.96 11.96 11.68 11.71 9,840,935 -0.25(-2.09%)
May 19, 2004 12.07 12.19 11.92 11.96 8,578,224 +0.01(+0.07%)
May 18, 2004 12.08 12.10 11.85 11.95 7,321,377 +0.03(+0.29%)
May 17, 2004 12.04 12.06 11.78 11.92 8,028,334 -0.35(-2.84%)
May 14, 2004 12.07 12.35 12.00 12.26 7,489,861 +0.17(+1.38%)
May 13, 2004 12.07 12.26 11.97 12.10 7,493,564 -0.03(-0.27%)
May 12, 2004 11.88 12.14 11.71 12.13 9,691,274 +0.29(+2.41%)
May 11, 2004 11.87 11.93 11.78 11.84 11,857,816 +0.04(+0.30%)
May 10, 2004 12.33 12.33 11.70 11.81 21,923,706 -0.69(-5.50%)
May 07, 2004 12.54 12.72 12.49 12.50 7,493,873 -0.12(-0.94%)
May 06, 2004 12.70 12.70 12.43 12.61 5,882,775 -0.15(-1.21%)
May 05, 2004 12.80 12.82 12.67 12.77 5,424,842 -0.03(-0.27%)
May 04, 2004 12.86 12.90 12.64 12.80 6,424,642 -0.06(-0.45%)
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.