Skip to main content

Caterpillar (NY: CAT )

364.97 +0.32 (+0.09%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.24 16.36 16.11 16.21 5,148,061 -0.03(-0.21%)
May 27, 2005 16.26 16.29 16.12 16.24 2,591,740 -0.02(-0.13%)
May 26, 2005 15.97 16.27 15.97 16.26 3,818,948 +0.34(+2.12%)
May 25, 2005 16.07 16.09 15.86 15.93 4,925,671 -0.23(-1.45%)
May 24, 2005 16.19 16.20 16.04 16.16 3,196,199 -0.04(-0.22%)
May 23, 2005 16.11 16.32 16.11 16.20 3,953,660 +0.07(+0.44%)
May 20, 2005 16.16 16.16 15.96 16.12 3,822,723 +0.02(+0.14%)
May 19, 2005 16.10 16.15 15.98 16.10 4,009,983 -0.00(-0.02%)
May 18, 2005 15.84 16.19 15.84 16.11 7,236,376 +0.27(+1.70%)
May 17, 2005 15.61 15.85 15.52 15.84 6,683,015 +0.27(+1.75%)
May 16, 2005 15.33 15.59 15.28 15.57 5,488,904 +0.24(+1.55%)
May 13, 2005 15.33 15.54 15.25 15.33 8,983,849 +0.02(+0.14%)
May 12, 2005 15.66 15.72 15.29 15.31 10,653,804 -0.35(-2.22%)
May 11, 2005 15.47 15.69 15.34 15.65 6,651,950 +0.22(+1.39%)
May 10, 2005 15.52 15.52 15.39 15.44 5,945,296 -0.11(-0.70%)
May 09, 2005 15.53 15.62 15.49 15.55 4,368,536 +0.02(+0.13%)
May 06, 2005 15.61 15.72 15.51 15.53 6,737,886 +0.05(+0.35%)
May 05, 2005 15.40 15.55 15.38 15.47 6,582,562 +0.07(+0.48%)
May 04, 2005 15.13 15.44 15.13 15.40 5,659,906 +0.32(+2.10%)
May 03, 2005 15.22 15.27 15.02 15.08 7,430,604 -0.14(-0.93%)
May 02, 2005 15.19 15.23 15.03 15.22 5,211,642 +0.06(+0.40%)
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%)
Apr 01, 2005 15.84 15.89 15.47 15.53 9,237,884 -0.22(-1.41%)
Mar 31, 2005 15.76 15.85 15.61 15.75 6,620,014 -0.01(-0.04%)
Mar 30, 2005 15.58 15.80 15.57 15.75 9,563,340 +0.29(+1.87%)
Mar 29, 2005 16.09 16.19 15.43 15.47 17,865,794 -0.76(-4.69%)
Mar 28, 2005 16.12 16.28 16.02 16.23 6,074,782 +0.11(+0.68%)
Mar 24, 2005 16.16 16.32 16.12 16.12 5,294,676 -0.01(-0.06%)
Mar 23, 2005 16.32 16.36 16.11 16.13 7,268,312 -0.18(-1.13%)
Mar 22, 2005 16.63 16.68 16.29 16.31 6,743,112 -0.25(-1.53%)
Mar 21, 2005 16.60 16.71 16.50 16.56 4,877,768 -0.04(-0.23%)
Mar 18, 2005 16.79 16.86 16.45 16.60 12,858,540 -0.07(-0.43%)
Mar 17, 2005 16.60 16.75 16.60 16.67 4,961,672 +0.09(+0.57%)
Mar 16, 2005 16.66 16.75 16.45 16.58 6,462,367 -0.08(-0.50%)
Mar 15, 2005 16.66 16.77 16.58 16.66 7,891,932 +0.04(+0.23%)
Mar 14, 2005 16.86 16.92 16.56 16.62 11,956,207 -0.43(-2.50%)
Mar 11, 2005 16.92 17.15 16.85 17.05 8,247,582 +0.13(+0.75%)
Mar 10, 2005 16.70 17.04 16.67 16.92 10,171,282 +0.25(+1.50%)
Mar 09, 2005 16.96 16.98 16.66 16.67 8,335,260 -0.38(-2.21%)
Mar 08, 2005 17.07 17.18 16.95 17.05 7,204,440 +0.02(+0.10%)
Mar 07, 2005 17.20 17.20 16.97 17.03 6,923,695 -0.18(-1.06%)
Mar 04, 2005 16.85 17.22 16.75 17.22 11,752,108 +0.38(+2.27%)
Mar 03, 2005 16.73 16.85 16.56 16.83 7,906,158 +0.10(+0.59%)
Mar 02, 2005 16.64 16.84 16.64 16.73 9,815,923 -0.03(-0.21%)
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.