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 (%)
Jun 30, 2005 16.58 16.71 16.41 16.41 9,743,632 -0.23(-1.38%)
Jun 29, 2005 16.84 16.97 16.62 16.64 8,843,331 -0.20(-1.19%)
Jun 28, 2005 16.75 16.88 16.71 16.84 7,852,738 +0.15(+0.91%)
Jun 27, 2005 16.68 16.88 16.54 16.69 5,413,419 +0.01(+0.06%)
Jun 24, 2005 16.96 16.99 16.60 16.68 10,180,283 -0.28(-1.64%)
Jun 23, 2005 17.22 17.31 16.94 16.96 8,620,070 -0.36(-2.09%)
Jun 22, 2005 17.57 17.61 17.31 17.32 6,378,463 -0.28(-1.59%)
Jun 21, 2005 17.43 17.74 17.42 17.60 9,893,150 +0.24(+1.39%)
Jun 20, 2005 17.22 17.45 17.13 17.36 6,155,783 +0.10(+0.60%)
Jun 17, 2005 17.05 17.37 16.96 17.26 10,992,905 +0.33(+1.92%)
Jun 16, 2005 17.03 17.06 16.85 16.93 6,030,943 -0.05(-0.27%)
Jun 15, 2005 16.98 17.04 16.77 16.98 4,799,960 +0.00(+0.01%)
Jun 14, 2005 16.81 17.03 16.75 16.98 5,527,517 +0.17(+1.01%)
Jun 13, 2005 16.71 17.06 16.65 16.81 6,050,975 +0.10(+0.58%)
Jun 10, 2005 16.85 16.89 16.58 16.71 7,182,085 -0.07(-0.44%)
Jun 09, 2005 16.70 16.98 16.67 16.78 7,795,254 +0.15(+0.90%)
Jun 08, 2005 16.48 16.69 16.45 16.63 11,422,588 +0.35(+2.17%)
Jun 07, 2005 16.23 16.52 16.20 16.28 4,767,444 +0.07(+0.40%)
Jun 06, 2005 16.22 16.35 16.16 16.21 3,512,945 +0.03(+0.19%)
Jun 03, 2005 16.37 16.46 16.15 16.18 4,747,411 -0.21(-1.27%)
Jun 02, 2005 16.45 16.53 16.34 16.39 3,946,982 -0.05(-0.30%)
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.