Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.96 13.05 12.91 12.98 4,150,501 +0.03(+0.24%)
May 27, 2004 12.96 13.17 12.85 12.95 7,161,472 +0.06(+0.43%)
May 26, 2004 12.86 12.95 12.83 12.89 6,019,620 +0.03(+0.27%)
May 25, 2004 12.71 12.86 12.64 12.86 7,646,897 +0.11(+0.88%)
May 24, 2004 12.92 13.05 12.68 12.74 10,422,995 +0.17(+1.33%)
May 21, 2004 12.50 12.59 12.40 12.58 6,386,882 +0.13(+1.07%)
May 20, 2004 12.71 12.71 12.42 12.44 9,258,788 -0.27(-2.09%)
May 19, 2004 12.83 12.96 12.67 12.71 8,070,773 +0.01(+0.07%)
May 18, 2004 12.84 12.86 12.59 12.70 6,888,275 +0.04(+0.29%)
May 17, 2004 12.80 12.82 12.52 12.67 7,553,412 -0.37(-2.84%)
May 14, 2004 12.83 13.12 12.75 13.04 7,046,793 +0.18(+1.38%)
May 13, 2004 12.83 13.03 12.72 12.86 7,050,277 -0.03(-0.27%)
May 12, 2004 12.62 12.90 12.45 12.89 9,117,980 +0.30(+2.41%)
May 11, 2004 12.62 12.68 12.52 12.59 11,156,359 +0.04(+0.30%)
May 10, 2004 13.11 13.11 12.44 12.55 20,626,794 -0.73(-5.50%)
May 07, 2004 13.33 13.52 13.28 13.28 7,050,568 -0.13(-0.94%)
May 06, 2004 13.50 13.50 13.21 13.41 5,534,775 -0.16(-1.21%)
May 05, 2004 13.60 13.63 13.47 13.57 5,103,932 -0.04(-0.27%)
May 04, 2004 13.67 13.71 13.43 13.61 6,044,588 -0.06(-0.45%)
May 03, 2004 13.42 13.73 13.41 13.67 5,386,419 +0.28(+2.11%)
Apr 30, 2004 13.43 13.60 13.28 13.39 8,128,548 +0.03(+0.19%)
Apr 29, 2004 13.83 13.83 13.26 13.36 10,045,571 -0.37(-2.66%)
Apr 28, 2004 14.12 14.15 13.63 13.73 7,992,676 -0.36(-2.57%)
Apr 27, 2004 14.00 14.12 13.93 14.09 6,475,722 +0.15(+1.11%)
Apr 26, 2004 14.12 14.13 13.92 13.93 7,182,085 -0.18(-1.29%)
Apr 23, 2004 14.49 14.52 14.08 14.12 10,182,605 -0.37(-2.54%)
Apr 22, 2004 14.29 14.60 14.07 14.48 15,696,768 +0.52(+3.72%)
Apr 21, 2004 13.78 13.98 13.51 13.96 8,743,749 +0.19(+1.38%)
Apr 20, 2004 13.99 14.13 13.75 13.77 6,641,208 -0.18(-1.26%)
Apr 19, 2004 14.11 14.12 13.90 13.95 4,697,185 -0.17(-1.18%)
Apr 16, 2004 14.07 14.13 13.91 14.12 5,080,415 +0.20(+1.45%)
Apr 15, 2004 13.99 14.12 13.83 13.92 5,778,069 -0.04(-0.28%)
Apr 14, 2004 14.07 14.19 13.80 13.96 7,426,830 -0.17(-1.21%)
Apr 13, 2004 14.44 14.49 14.02 14.13 7,541,799 -0.30(-2.07%)
Apr 12, 2004 14.16 14.43 14.12 14.42 5,076,351 +0.30(+2.16%)
Apr 08, 2004 14.24 14.33 14.09 14.12 3,420,621 -0.02(-0.15%)
Apr 07, 2004 14.23 14.26 14.02 14.14 6,959,115 -0.14(-0.98%)
Apr 06, 2004 14.12 14.34 14.10 14.28 6,304,139 +0.09(+0.61%)
Apr 05, 2004 13.95 14.21 13.88 14.19 4,961,381 +0.21(+1.49%)
Apr 02, 2004 13.82 14.04 13.70 13.98 8,012,127 +0.38(+2.78%)
Apr 01, 2004 13.63 13.78 13.52 13.61 4,977,640 -0.01(-0.09%)
Mar 31, 2004 13.68 13.75 13.58 13.62 4,988,672 -0.16(-1.16%)
Mar 30, 2004 13.65 13.78 13.47 13.78 8,713,265 +0.09(+0.65%)
Mar 29, 2004 13.51 13.73 13.51 13.69 7,338,571 +0.35(+2.63%)
Mar 26, 2004 13.25 13.48 13.17 13.34 5,545,227 +0.05(+0.38%)
Mar 25, 2004 13.17 13.30 13.08 13.29 5,072,576 +0.14(+1.07%)
Mar 24, 2004 13.08 13.20 13.02 13.15 4,998,833 +0.08(+0.63%)
Mar 23, 2004 13.04 13.22 13.00 13.06 6,259,139 +0.06(+0.46%)
Mar 22, 2004 13.03 13.05 12.89 13.00 5,673,261 -0.14(-1.05%)
Mar 19, 2004 13.30 13.41 13.12 13.14 7,089,471 -0.16(-1.17%)
Mar 18, 2004 13.26 13.33 13.01 13.30 7,103,407 -0.00(-0.03%)
Mar 17, 2004 13.01 13.35 13.00 13.30 7,322,603 +0.32(+2.48%)
Mar 16, 2004 12.83 13.06 12.79 12.98 8,978,623 +0.24(+1.85%)
Mar 15, 2004 12.76 12.86 12.68 12.74 8,291,131 -0.16(-1.27%)
Mar 12, 2004 12.63 12.90 12.57 12.90 8,225,807 +0.31(+2.43%)
Mar 11, 2004 12.63 12.83 12.49 12.60 11,327,651 -0.06(-0.49%)
Mar 10, 2004 13.26 13.33 12.64 12.66 13,718,486 -0.50(-3.78%)
Mar 09, 2004 13.30 13.43 13.08 13.16 7,405,927 -0.08(-0.64%)
Mar 08, 2004 13.37 13.48 13.24 13.24 8,273,131 +0.09(+0.68%)
Mar 05, 2004 13.11 13.28 13.08 13.15 7,557,187 -0.09(-0.69%)
Mar 04, 2004 13.27 13.31 13.18 13.24 3,846,529 -0.07(-0.54%)
Mar 03, 2004 13.36 13.46 13.30 13.32 5,234,869 -0.05(-0.35%)
Mar 02, 2004 13.13 13.40 13.11 13.36 6,581,981 +0.13(+0.98%)
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.