Skip to main content

Caterpillar (NY: CAT )

366.31 +1.66 (+0.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.09 15.20 14.82 15.16 8,118,967 +0.23(+1.56%)
Apr 28, 2005 15.16 15.20 14.88 14.93 8,263,840 -0.23(-1.53%)
Apr 27, 2005 15.24 15.24 14.87 15.16 11,561,944 -0.14(-0.91%)
Apr 26, 2005 15.70 15.73 15.28 15.30 8,253,969 -0.39(-2.49%)
Apr 25, 2005 15.58 15.80 15.52 15.69 8,490,295 +0.23(+1.47%)
Apr 22, 2005 15.44 15.57 15.28 15.47 9,261,981 +0.03(+0.17%)
Apr 21, 2005 15.21 15.48 15.07 15.44 13,841,004 +0.28(+1.84%)
Apr 20, 2005 15.48 15.50 15.10 15.16 25,570,176 +0.53(+3.64%)
Apr 19, 2005 14.54 14.76 14.53 14.63 9,978,506 +0.24(+1.64%)
Apr 18, 2005 14.40 14.60 14.23 14.39 9,072,398 +0.02(+0.14%)
Apr 15, 2005 14.71 14.72 14.28 14.37 13,413,934 -0.33(-2.27%)
Apr 14, 2005 15.26 15.33 14.69 14.71 14,207,976 -0.55(-3.61%)
Apr 13, 2005 15.71 15.71 15.21 15.26 9,103,754 -0.48(-3.05%)
Apr 12, 2005 15.53 15.76 15.36 15.74 7,220,989 +0.21(+1.35%)
Apr 11, 2005 15.59 15.69 15.52 15.53 4,874,284 -0.09(-0.57%)
Apr 08, 2005 15.84 15.84 15.61 15.62 5,243,288 -0.15(-0.97%)
Apr 07, 2005 15.72 15.82 15.65 15.77 5,090,286 +0.03(+0.21%)
Apr 06, 2005 15.60 15.77 15.60 15.74 6,671,692 +0.18(+1.14%)
Apr 05, 2005 15.57 15.60 15.39 15.56 6,563,981 +0.03(+0.17%)
Apr 04, 2005 15.47 15.63 15.34 15.54 9,442,564 +0.01(+0.07%)
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.