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 (%)
Jan 30, 2004 12.48 12.71 12.48 12.66 13,949,991 +0.14(+1.13%)
Jan 29, 2004 12.96 12.99 12.44 12.52 16,752,826 -0.38(-2.96%)
Jan 28, 2004 13.17 13.31 12.83 12.90 12,100,977 -0.39(-2.90%)
Jan 27, 2004 13.89 13.89 13.29 13.29 14,270,297 -0.49(-3.54%)
Jan 26, 2004 13.56 13.79 13.40 13.77 7,151,349 +0.14(+1.00%)
Jan 23, 2004 13.62 13.64 13.47 13.64 7,213,373 +0.03(+0.20%)
Jan 22, 2004 13.54 13.73 13.47 13.61 6,342,560 +0.10(+0.72%)
Jan 21, 2004 13.32 13.53 13.20 13.51 6,274,363 +0.20(+1.52%)
Jan 20, 2004 13.55 13.61 13.31 13.31 7,411,173 -0.32(-2.36%)
Jan 16, 2004 13.61 13.76 13.56 13.63 7,843,186 +0.12(+0.91%)
Jan 15, 2004 13.61 13.77 13.38 13.51 5,740,520 -0.05(-0.38%)
Jan 14, 2004 13.36 13.62 13.36 13.56 6,939,971 +0.19(+1.45%)
Jan 13, 2004 13.44 13.55 13.12 13.37 8,066,598 +0.01(+0.06%)
Jan 12, 2004 13.14 13.40 13.13 13.36 6,428,036 +0.32(+2.49%)
Jan 09, 2004 13.13 13.23 12.99 13.04 9,363,253 -0.23(-1.71%)
Jan 08, 2004 13.41 13.48 13.25 13.26 7,474,432 -0.10(-0.78%)
Jan 07, 2004 13.53 13.53 13.34 13.37 9,570,927 -0.15(-1.09%)
Jan 06, 2004 13.66 13.69 13.48 13.51 9,551,178 -0.24(-1.77%)
Jan 05, 2004 13.59 13.80 13.56 13.76 9,541,612 +0.36(+2.72%)
Jan 02, 2004 13.48 13.56 13.37 13.39 6,438,220 -0.06(-0.45%)
Dec 31, 2003 13.68 13.68 13.45 13.45 6,906,027 -0.17(-1.25%)
Dec 30, 2003 13.69 13.74 13.59 13.62 3,371,857 -0.09(-0.63%)
Dec 29, 2003 13.59 13.73 13.59 13.71 3,914,958 +0.14(+1.06%)
Dec 26, 2003 13.49 13.63 13.46 13.56 1,197,908 +0.03(+0.24%)
Dec 24, 2003 13.50 13.60 13.45 13.53 2,583,434 -0.02(-0.17%)
Dec 23, 2003 13.58 13.63 13.44 13.55 6,248,134 -0.02(-0.16%)
Dec 22, 2003 13.71 13.76 13.56 13.58 8,203,299 -0.16(-1.14%)
Dec 19, 2003 13.64 13.73 13.46 13.73 15,594,107 +0.17(+1.24%)
Dec 18, 2003 13.31 13.64 13.22 13.56 13,085,966 +0.27(+2.06%)
Dec 17, 2003 13.06 13.30 12.98 13.29 9,853,278 +0.16(+1.23%)
Dec 16, 2003 12.73 13.14 12.73 13.13 12,585,449 +0.41(+3.18%)
Dec 15, 2003 12.80 12.91 12.72 12.72 9,430,832 +0.08(+0.64%)
Dec 12, 2003 12.63 12.68 12.55 12.64 5,647,328 +0.01(+0.10%)
Dec 11, 2003 12.38 12.67 12.33 12.63 7,092,410 +0.31(+2.55%)
Dec 10, 2003 12.39 12.41 12.27 12.31 5,878,146 -0.08(-0.63%)
Dec 09, 2003 12.48 12.53 12.37 12.39 5,574,195 -0.05(-0.39%)
Dec 08, 2003 12.39 12.46 12.32 12.44 4,913,833 +0.05(+0.37%)
Dec 05, 2003 12.31 12.50 12.31 12.40 10,011,889 +0.25(+2.08%)
Dec 04, 2003 12.23 12.24 12.09 12.14 4,681,472 -0.09(-0.72%)
Dec 03, 2003 12.30 12.37 12.21 12.23 4,256,865 -0.02(-0.13%)
Dec 02, 2003 12.40 12.40 12.18 12.25 5,997,258 -0.20(-1.58%)
Dec 01, 2003 12.36 12.45 12.21 12.44 5,437,802 +0.12(+0.97%)
Nov 28, 2003 12.19 12.35 12.19 12.32 2,102,357 +0.11(+0.86%)
Nov 26, 2003 12.23 12.23 12.04 12.22 5,548,583 +0.06(+0.48%)
Nov 25, 2003 11.93 12.20 11.93 12.16 7,351,000 +0.28(+2.32%)
Nov 24, 2003 11.84 11.95 11.84 11.88 5,578,206 +0.07(+0.62%)
Nov 21, 2003 11.83 11.89 11.79 11.81 4,645,368 +0.02(+0.19%)
Nov 20, 2003 11.78 11.92 11.73 11.79 5,672,323 -0.00(-0.03%)
Nov 19, 2003 11.57 11.81 11.56 11.79 5,541,177 +0.24(+2.08%)
Nov 18, 2003 11.75 11.85 11.55 11.55 5,659,363 -0.20(-1.67%)
Nov 17, 2003 11.77 11.77 11.66 11.75 5,617,396 -0.02(-0.15%)
Nov 14, 2003 11.91 12.08 11.75 11.77 5,339,365 -0.14(-1.18%)
Nov 13, 2003 11.89 12.01 11.85 11.91 4,832,676 -0.03(-0.24%)
Nov 12, 2003 11.70 11.95 11.70 11.94 4,044,253 +0.28(+2.38%)
Nov 11, 2003 11.68 11.76 11.63 11.66 6,557,640 -0.02(-0.19%)
Nov 10, 2003 11.74 11.89 11.64 11.68 6,412,299 -0.08(-0.66%)
Nov 07, 2003 12.06 12.07 11.74 11.76 8,914,886 -0.32(-2.63%)
Nov 06, 2003 12.10 12.11 12.00 12.08 6,092,301 -0.07(-0.55%)
Nov 05, 2003 12.08 12.26 12.05 12.14 6,092,610 +0.02(+0.17%)
Nov 04, 2003 12.00 12.20 11.98 12.12 6,901,707 +0.12(+1.03%)
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.