Skip to main content

Caterpillar (NY: CAT )

371.40 +16.28 (+4.58%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.77 12.90 12.64 12.87 7,878,055 +0.10(+0.79%)
Jun 29, 2004 12.54 12.81 12.48 12.77 5,887,712 +0.22(+1.73%)
Jun 28, 2004 12.73 12.76 12.50 12.55 5,428,236 -0.11(-0.86%)
Jun 25, 2004 12.78 12.84 12.64 12.66 7,966,618 -0.15(-1.20%)
Jun 24, 2004 12.66 12.87 12.64 12.82 9,153,727 +0.20(+1.55%)
Jun 23, 2004 12.43 12.62 12.37 12.62 6,347,806 +0.20(+1.62%)
Jun 22, 2004 12.31 12.42 12.17 12.42 7,534,297 +0.27(+2.23%)
Jun 21, 2004 12.14 12.22 12.07 12.15 5,134,159 +0.09(+0.75%)
Jun 18, 2004 12.06 12.15 12.01 12.06 10,265,233 -0.05(-0.40%)
Jun 17, 2004 11.99 12.13 11.99 12.11 6,272,203 +0.12(+0.96%)
Jun 16, 2004 12.22 12.25 11.97 11.99 8,158,555 -0.22(-1.83%)
Jun 15, 2004 12.15 12.29 12.13 12.22 7,359,332 +0.10(+0.84%)
Jun 14, 2004 12.25 12.25 12.09 12.11 3,782,577 -0.14(-1.11%)
Jun 10, 2004 12.26 12.34 12.18 12.25 5,162,240 +0.03(+0.27%)
Jun 09, 2004 12.47 12.50 12.21 12.22 7,064,638 -0.28(-2.23%)
Jun 08, 2004 12.51 12.60 12.44 12.50 6,054,963 -0.09(-0.75%)
Jun 07, 2004 12.35 12.60 12.34 12.59 5,122,125 +0.36(+2.91%)
Jun 04, 2004 12.25 12.36 12.04 12.23 7,340,200 +0.06(+0.47%)
Jun 03, 2004 12.32 12.37 12.17 12.18 5,394,910 -0.21(-1.66%)
Jun 02, 2004 12.33 12.43 12.27 12.38 6,335,154 +0.07(+0.61%)
Jun 01, 2004 12.21 12.37 12.16 12.31 5,748,234 +0.10(+0.81%)
May 28, 2004 12.19 12.28 12.14 12.21 4,411,464 +0.03(+0.24%)
May 27, 2004 12.19 12.39 12.09 12.18 7,611,751 +0.05(+0.43%)
May 26, 2004 12.10 12.19 12.07 12.13 6,398,104 +0.03(+0.27%)
May 25, 2004 11.96 12.10 11.89 12.10 8,127,697 +0.11(+0.88%)
May 24, 2004 12.15 12.27 11.93 11.99 11,078,342 +0.16(+1.33%)
May 21, 2004 11.76 11.84 11.67 11.83 6,788,458 +0.12(+1.07%)
May 20, 2004 11.96 11.96 11.68 11.71 9,840,935 -0.25(-2.09%)
May 19, 2004 12.07 12.19 11.92 11.96 8,578,224 +0.01(+0.07%)
May 18, 2004 12.08 12.10 11.85 11.95 7,321,377 +0.03(+0.29%)
May 17, 2004 12.04 12.06 11.78 11.92 8,028,334 -0.35(-2.84%)
May 14, 2004 12.07 12.35 12.00 12.26 7,489,861 +0.17(+1.38%)
May 13, 2004 12.07 12.26 11.97 12.10 7,493,564 -0.03(-0.27%)
May 12, 2004 11.88 12.14 11.71 12.13 9,691,274 +0.29(+2.41%)
May 11, 2004 11.87 11.93 11.78 11.84 11,857,816 +0.04(+0.30%)
May 10, 2004 12.33 12.33 11.70 11.81 21,923,706 -0.69(-5.50%)
May 07, 2004 12.54 12.72 12.49 12.50 7,493,873 -0.12(-0.94%)
May 06, 2004 12.70 12.70 12.43 12.61 5,882,775 -0.15(-1.21%)
May 05, 2004 12.80 12.82 12.67 12.77 5,424,842 -0.03(-0.27%)
May 04, 2004 12.86 12.90 12.64 12.80 6,424,642 -0.06(-0.45%)
May 03, 2004 12.62 12.91 12.62 12.86 5,725,091 +0.27(+2.11%)
Apr 30, 2004 12.64 12.79 12.50 12.59 8,639,632 +0.02(+0.19%)
Apr 29, 2004 13.01 13.01 12.47 12.57 10,677,188 -0.34(-2.66%)
Apr 28, 2004 13.29 13.31 12.82 12.91 8,495,216 -0.34(-2.57%)
Apr 27, 2004 13.17 13.29 13.11 13.25 6,882,884 +0.15(+1.11%)
Apr 26, 2004 13.29 13.30 13.10 13.11 7,633,660 -0.17(-1.29%)
Apr 23, 2004 13.63 13.66 13.25 13.28 10,822,838 -0.35(-2.54%)
Apr 22, 2004 13.45 13.73 13.23 13.63 16,683,704 +0.49(+3.72%)
Apr 21, 2004 12.96 13.15 12.71 13.14 9,293,514 +0.18(+1.38%)
Apr 20, 2004 13.17 13.30 12.94 12.96 7,058,775 -0.17(-1.26%)
Apr 19, 2004 13.28 13.28 13.08 13.12 4,992,521 -0.16(-1.18%)
Apr 16, 2004 13.24 13.30 13.09 13.28 5,399,847 +0.19(+1.45%)
Apr 15, 2004 13.17 13.28 13.01 13.09 6,141,365 -0.04(-0.28%)
Apr 14, 2004 13.23 13.35 12.99 13.13 7,893,793 -0.16(-1.21%)
Apr 13, 2004 13.59 13.63 13.19 13.29 8,015,991 -0.28(-2.07%)
Apr 12, 2004 13.32 13.58 13.29 13.57 5,395,527 +0.29(+2.16%)
Apr 08, 2004 13.40 13.48 13.25 13.28 3,635,693 -0.02(-0.15%)
Apr 07, 2004 13.39 13.42 13.19 13.30 7,396,670 -0.13(-0.98%)
Apr 06, 2004 13.29 13.49 13.27 13.43 6,700,513 +0.08(+0.61%)
Apr 05, 2004 13.12 13.37 13.06 13.35 5,273,329 +0.20(+1.49%)
Apr 02, 2004 13.00 13.21 12.89 13.16 8,515,891 +0.36(+2.78%)
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.