Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.19 12.35 12.19 12.32 2,102,357 +0.11(+0.86%)
Nov 26, 2003 12.23 12.23 12.04 12.22 5,548,583 +0.06(+0.48%)
Nov 25, 2003 11.93 12.20 11.93 12.16 7,351,000 +0.28(+2.32%)
Nov 24, 2003 11.84 11.95 11.84 11.88 5,578,206 +0.07(+0.62%)
Nov 21, 2003 11.83 11.89 11.79 11.81 4,645,368 +0.02(+0.19%)
Nov 20, 2003 11.78 11.92 11.73 11.79 5,672,323 -0.00(-0.03%)
Nov 19, 2003 11.57 11.81 11.56 11.79 5,541,177 +0.24(+2.08%)
Nov 18, 2003 11.75 11.85 11.55 11.55 5,659,363 -0.20(-1.67%)
Nov 17, 2003 11.77 11.77 11.66 11.75 5,617,396 -0.02(-0.15%)
Nov 14, 2003 11.91 12.08 11.75 11.77 5,339,365 -0.14(-1.18%)
Nov 13, 2003 11.89 12.01 11.85 11.91 4,832,676 -0.03(-0.24%)
Nov 12, 2003 11.70 11.95 11.70 11.94 4,044,253 +0.28(+2.38%)
Nov 11, 2003 11.68 11.76 11.63 11.66 6,557,640 -0.02(-0.19%)
Nov 10, 2003 11.74 11.89 11.64 11.68 6,412,299 -0.08(-0.66%)
Nov 07, 2003 12.06 12.07 11.74 11.76 8,914,886 -0.32(-2.63%)
Nov 06, 2003 12.10 12.11 12.00 12.08 6,092,301 -0.07(-0.55%)
Nov 05, 2003 12.08 12.26 12.05 12.14 6,092,610 +0.02(+0.17%)
Nov 04, 2003 12.00 12.20 11.98 12.12 6,901,707 +0.12(+1.03%)
Nov 03, 2003 11.90 12.07 11.87 12.00 6,216,968 +0.12(+1.05%)
Oct 31, 2003 11.97 12.04 11.87 11.87 7,578,424 -0.09(-0.79%)
Oct 30, 2003 11.98 12.06 11.82 11.97 8,510,337 +0.06(+0.54%)
Oct 29, 2003 11.79 11.90 11.67 11.90 5,094,044 +0.11(+0.93%)
Oct 28, 2003 11.64 11.83 11.59 11.79 8,201,756 +0.18(+1.51%)
Oct 27, 2003 11.59 11.64 11.51 11.62 6,128,714 +0.11(+0.91%)
Oct 24, 2003 11.46 11.60 11.42 11.51 7,518,251 -0.05(-0.43%)
Oct 23, 2003 11.60 11.64 11.51 11.56 8,703,817 -0.03(-0.29%)
Oct 22, 2003 11.63 11.84 11.56 11.60 8,958,087 -0.19(-1.64%)
Oct 21, 2003 11.99 11.99 11.79 11.79 8,626,054 -0.20(-1.68%)
Oct 20, 2003 12.00 12.06 11.86 11.99 6,221,905 +0.07(+0.57%)
Oct 17, 2003 12.05 12.11 11.89 11.92 10,239,929 -0.12(-1.01%)
Oct 16, 2003 12.17 12.17 11.66 12.04 42,314,384 -0.71(-5.58%)
Oct 15, 2003 12.55 12.79 12.48 12.76 9,752,681 +0.30(+2.41%)
Oct 14, 2003 12.40 12.46 12.31 12.46 5,810,876 -0.00(-0.04%)
Oct 13, 2003 12.31 12.54 12.31 12.46 4,652,774 +0.19(+1.52%)
Oct 10, 2003 12.31 12.38 12.21 12.27 3,944,582 -0.05(-0.43%)
Oct 09, 2003 12.36 12.49 12.26 12.33 8,354,195 +0.12(+1.02%)
Oct 08, 2003 12.14 12.24 12.09 12.20 6,373,418 +0.14(+1.20%)
Oct 07, 2003 11.95 12.06 11.88 12.06 6,070,083 +0.07(+0.55%)
Oct 06, 2003 11.97 12.10 11.86 11.99 5,819,516 +0.10(+0.86%)
Oct 03, 2003 11.91 12.07 11.78 11.89 9,553,647 +0.11(+0.93%)
Oct 02, 2003 11.67 11.82 11.65 11.78 11,133,578 +0.22(+1.91%)
Oct 01, 2003 11.17 11.58 11.16 11.56 8,232,923 +0.41(+3.63%)
Sep 30, 2003 11.18 11.26 11.00 11.15 7,930,514 -0.06(-0.51%)
Sep 29, 2003 11.08 11.25 11.02 11.21 7,288,667 +0.15(+1.38%)
Sep 26, 2003 11.15 11.15 10.93 11.06 9,045,106 -0.11(-0.94%)
Sep 25, 2003 11.45 11.48 11.16 11.16 8,311,302 -0.25(-2.19%)
Sep 24, 2003 11.59 11.66 11.41 11.41 7,122,034 -0.16(-1.41%)
Sep 23, 2003 11.45 11.62 11.45 11.58 6,067,306 +0.16(+1.39%)
Sep 22, 2003 11.50 11.61 11.37 11.42 9,048,192 -0.12(-1.01%)
Sep 19, 2003 11.55 11.63 11.47 11.54 7,659,272 -0.02(-0.15%)
Sep 18, 2003 11.44 11.63 11.33 11.55 7,939,463 +0.17(+1.52%)
Sep 17, 2003 11.35 11.46 11.34 11.38 8,315,005 +0.09(+0.76%)
Sep 16, 2003 11.19 11.31 11.15 11.29 5,659,054 +0.11(+1.02%)
Sep 15, 2003 11.06 11.25 11.04 11.18 8,575,756 +0.16(+1.44%)
Sep 12, 2003 10.98 11.05 10.88 11.02 9,321,594 -0.01(-0.07%)
Sep 11, 2003 11.18 11.19 10.83 11.03 17,230,508 -0.15(-1.35%)
Sep 10, 2003 11.19 11.20 11.05 11.18 9,687,879 -0.06(-0.58%)
Sep 09, 2003 11.38 11.38 11.15 11.24 7,932,674 -0.18(-1.57%)
Sep 08, 2003 11.36 11.44 11.27 11.42 7,124,811 +0.06(+0.54%)
Sep 05, 2003 11.40 11.42 11.25 11.36 11,813,998 -0.16(-1.35%)
Sep 04, 2003 11.59 11.65 11.43 11.52 6,120,690 -0.14(-1.19%)
Sep 03, 2003 11.70 11.74 11.51 11.66 7,706,485 -0.08(-0.70%)
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.