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 (%)
Jul 29, 2005 35.03 35.22 34.58 34.94 8,360,521 -0.35(-0.99%)
Jul 28, 2005 34.35 35.39 34.22 35.29 11,811,838 +1.08(+3.14%)
Jul 27, 2005 33.70 34.21 33.45 34.21 8,348,178 +0.63(+1.87%)
Jul 26, 2005 33.70 33.85 33.45 33.59 4,285,718 -0.02(-0.06%)
Jul 25, 2005 34.06 34.14 33.46 33.61 5,877,838 -0.36(-1.07%)
Jul 22, 2005 34.19 34.25 33.55 33.97 7,897,805 +0.07(+0.21%)
Jul 21, 2005 34.53 34.64 33.74 33.90 12,839,256 -0.58(-1.69%)
Jul 20, 2005 34.41 34.74 33.85 34.48 15,758,580 -0.13(-0.37%)
Jul 19, 2005 33.94 34.62 33.87 34.61 21,265,196 +1.67(+5.08%)
Jul 18, 2005 32.89 33.31 32.87 32.94 6,394,401 +0.10(+0.30%)
Jul 15, 2005 33.05 33.05 32.55 32.84 7,914,622 -0.21(-0.65%)
Jul 14, 2005 32.54 33.12 32.08 33.05 10,852,924 +16.88(+104.33%)
Jul 13, 2005 16.03 16.18 15.98 16.18 24,228,802 +0.14(+0.89%)
Jul 12, 2005 16.20 16.20 15.94 16.03 11,739,630 -0.16(-1.01%)
Jul 11, 2005 16.11 16.23 16.01 16.20 7,199,487 +0.21(+1.29%)
Jul 08, 2005 15.84 16.11 15.76 15.99 8,968,270 +0.22(+1.39%)
Jul 07, 2005 15.44 15.80 15.39 15.77 8,654,752 +0.33(+2.15%)
Jul 06, 2005 15.49 15.57 15.37 15.44 7,838,866 -0.14(-0.90%)
Jul 05, 2005 15.53 15.64 15.45 15.58 6,803,270 +0.04(+0.25%)
Jul 01, 2005 15.51 15.57 15.48 15.54 6,557,949 +0.10(+0.65%)
Jun 30, 2005 15.60 15.72 15.44 15.44 10,356,264 -0.22(-1.38%)
Jun 29, 2005 15.85 15.97 15.64 15.66 9,399,357 -0.19(-1.19%)
Jun 28, 2005 15.76 15.88 15.72 15.85 8,346,480 +0.14(+0.91%)
Jun 27, 2005 15.69 15.88 15.56 15.70 5,753,788 +0.01(+0.06%)
Jun 24, 2005 15.96 15.98 15.62 15.69 10,820,369 -0.26(-1.63%)
Jun 23, 2005 16.20 16.28 15.94 15.96 9,162,058 -0.34(-2.09%)
Jun 22, 2005 16.53 16.57 16.28 16.30 6,779,509 -0.26(-1.59%)
Jun 21, 2005 16.40 16.69 16.39 16.56 10,515,183 +0.23(+1.39%)
Jun 20, 2005 16.20 16.42 16.12 16.33 6,542,828 +0.10(+0.60%)
Jun 17, 2005 16.04 16.34 15.96 16.24 11,684,085 +0.31(+1.92%)
Jun 16, 2005 16.02 16.05 15.85 15.93 6,410,139 -0.04(-0.27%)
Jun 15, 2005 15.97 16.03 15.78 15.97 5,101,758 +0.00(+0.01%)
Jun 14, 2005 15.81 16.03 15.76 15.97 5,875,061 +0.16(+1.01%)
Jun 13, 2005 15.73 16.05 15.66 15.81 6,431,431 +0.09(+0.58%)
Jun 10, 2005 15.85 15.89 15.60 15.72 7,633,660 -0.07(-0.44%)
Jun 09, 2005 15.71 15.97 15.68 15.79 8,285,381 +0.14(+0.90%)
Jun 08, 2005 15.50 15.70 15.47 15.65 12,140,784 +0.33(+2.17%)
Jun 07, 2005 15.27 15.54 15.24 15.32 5,067,197 +0.06(+0.40%)
Jun 06, 2005 15.26 15.38 15.20 15.26 3,733,822 +0.03(+0.19%)
Jun 03, 2005 15.40 15.49 15.19 15.23 5,045,905 -0.20(-1.27%)
Jun 02, 2005 15.47 15.56 15.38 15.42 4,195,149 -0.05(-0.30%)
Jun 01, 2005 15.22 15.64 15.20 15.47 7,713,274 +0.22(+1.44%)
May 31, 2005 15.28 15.39 15.16 15.25 5,471,746 -0.03(-0.21%)
May 27, 2005 15.30 15.32 15.16 15.28 2,754,696 -0.02(-0.13%)
May 26, 2005 15.02 15.31 15.02 15.30 4,059,065 +0.32(+2.12%)
May 25, 2005 15.12 15.14 14.93 14.98 5,235,374 -0.22(-1.45%)
May 24, 2005 15.23 15.24 15.09 15.20 3,397,160 -0.03(-0.22%)
May 23, 2005 15.16 15.35 15.16 15.24 4,202,247 +0.07(+0.44%)
May 20, 2005 15.21 15.21 15.02 15.17 4,063,077 +0.02(+0.14%)
May 19, 2005 15.15 15.20 15.04 15.15 4,262,111 -0.00(-0.02%)
May 18, 2005 14.91 15.23 14.91 15.15 7,691,364 +0.25(+1.70%)
May 17, 2005 14.69 14.92 14.60 14.90 7,103,210 +0.26(+1.75%)
May 16, 2005 14.42 14.67 14.37 14.64 5,834,019 +0.22(+1.55%)
May 13, 2005 14.42 14.62 14.35 14.42 9,548,710 +0.02(+0.14%)
May 12, 2005 14.74 14.79 14.39 14.40 11,323,664 -0.33(-2.22%)
May 11, 2005 14.55 14.77 14.44 14.73 7,070,192 +0.20(+1.39%)
May 10, 2005 14.60 14.60 14.48 14.53 6,319,108 -0.10(-0.70%)
May 09, 2005 14.61 14.70 14.58 14.63 4,643,208 +0.02(+0.13%)
May 06, 2005 14.69 14.79 14.59 14.61 7,161,532 +0.05(+0.34%)
May 05, 2005 14.49 14.63 14.47 14.56 6,996,441 +0.07(+0.48%)
May 04, 2005 14.23 14.53 14.23 14.49 6,015,773 +0.30(+2.10%)
May 03, 2005 14.32 14.36 14.13 14.19 7,897,805 -0.13(-0.93%)
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.