Skip to main content

Caterpillar (NY: CAT )

365.46 +0.81 (+0.22%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.783 8.992 8.749 8.981 8,692,362 +0.28(+3.27%)
May 29, 2003 9.045 9.183 8.697 8.697 9,322,950 -0.35(-3.83%)
May 28, 2003 9.059 9.136 9.016 9.043 5,841,940 +0.00(+0.00%)
May 27, 2003 8.740 9.067 8.714 9.043 5,430,548 +0.26(+2.96%)
May 23, 2003 8.826 8.830 8.697 8.783 2,981,938 -0.04(-0.43%)
May 22, 2003 8.732 8.866 8.699 8.821 5,583,260 +0.14(+1.57%)
May 21, 2003 8.800 8.800 8.644 8.685 7,568,800 -0.14(-1.60%)
May 20, 2003 8.869 8.902 8.759 8.826 5,742,068 -0.04(-0.49%)
May 19, 2003 9.067 9.076 8.856 8.869 4,760,185 -0.25(-2.78%)
May 16, 2003 9.197 9.257 9.047 9.123 5,164,900 -0.07(-0.81%)
May 15, 2003 9.179 9.203 9.097 9.197 5,045,866 +0.11(+1.16%)
May 14, 2003 9.188 9.210 8.998 9.091 5,834,102 -0.07(-0.71%)
May 13, 2003 9.317 9.317 9.128 9.157 5,708,971 -0.19(-1.99%)
May 12, 2003 9.171 9.374 9.110 9.343 5,016,253 +0.19(+2.07%)
May 09, 2003 8.955 9.248 8.955 9.153 5,700,842 +0.20(+2.27%)
May 08, 2003 9.164 9.164 8.935 8.950 8,152,936 -0.23(-2.55%)
May 07, 2003 9.205 9.257 9.145 9.184 5,209,901 -0.10(-1.06%)
May 06, 2003 9.088 9.283 9.062 9.283 6,055,620 +0.21(+2.32%)
May 05, 2003 9.102 9.184 9.048 9.073 6,340,430 +0.06(+0.63%)
May 02, 2003 8.912 9.052 8.881 9.016 7,190,795 +0.09(+0.96%)
May 01, 2003 9.059 9.067 8.842 8.930 5,156,481 -0.13(-1.43%)
Apr 30, 2003 9.019 9.119 8.937 9.059 4,929,446 +0.04(+0.40%)
Apr 29, 2003 9.095 9.138 8.938 9.023 4,902,445 -0.07(-0.74%)
Apr 28, 2003 8.904 9.128 8.904 9.090 4,324,116 +0.15(+1.64%)
Apr 25, 2003 9.085 9.123 8.926 8.943 4,720,991 -0.14(-1.55%)
Apr 24, 2003 9.007 9.143 9.007 9.085 4,243,115 -0.02(-0.21%)
Apr 23, 2003 9.078 9.128 8.998 9.104 6,348,269 -0.02(-0.19%)
Apr 22, 2003 8.818 9.148 8.759 9.121 6,190,041 +0.19(+2.16%)
Apr 21, 2003 8.990 9.026 8.871 8.928 5,592,841 -0.02(-0.27%)
Apr 17, 2003 8.702 8.980 8.680 8.952 7,457,605 +0.10(+1.11%)
Apr 16, 2003 9.171 9.234 8.847 8.854 7,491,283 -0.22(-2.45%)
Apr 15, 2003 9.153 9.202 8.993 9.076 8,180,226 -0.16(-1.75%)
Apr 14, 2003 9.124 9.240 9.083 9.238 4,954,414 +0.11(+1.25%)
Apr 11, 2003 9.214 9.343 9.093 9.124 5,725,520 +0.03(+0.28%)
Apr 10, 2003 8.906 9.098 8.869 9.098 6,267,558 +0.19(+2.17%)
Apr 09, 2003 8.880 9.052 8.880 8.906 7,273,538 -0.07(-0.75%)
Apr 08, 2003 8.947 8.998 8.804 8.973 4,434,149 +0.07(+0.77%)
Apr 07, 2003 9.040 9.216 8.890 8.904 6,171,460 +0.04(+0.45%)
Apr 04, 2003 8.921 8.990 8.794 8.864 5,004,350 -0.06(-0.64%)
Apr 03, 2003 8.990 8.990 8.833 8.921 5,727,842 +0.02(+0.17%)
Apr 02, 2003 8.757 8.928 8.749 8.906 7,559,799 +0.35(+4.15%)
Apr 01, 2003 8.473 8.611 8.435 8.551 6,267,268 +0.08(+0.91%)
Mar 31, 2003 8.482 8.585 8.391 8.473 6,853,146 -0.18(-2.07%)
Mar 28, 2003 8.735 8.735 8.573 8.652 5,587,034 -0.08(-0.95%)
Mar 27, 2003 8.568 8.783 8.490 8.735 5,339,676 +0.09(+1.04%)
Mar 26, 2003 8.783 8.792 8.594 8.645 7,949,998 -0.14(-1.57%)
Mar 25, 2003 8.783 8.818 8.671 8.783 8,092,838 +0.05(+0.53%)
Mar 24, 2003 9.052 9.052 8.690 8.737 7,841,996 -0.31(-3.46%)
Mar 21, 2003 8.740 9.179 8.740 9.050 12,628,312 +0.33(+3.81%)
Mar 20, 2003 8.575 8.783 8.439 8.718 8,293,163 +0.14(+1.67%)
Mar 19, 2003 8.525 8.611 8.416 8.575 8,249,904 -0.00(-0.02%)
Mar 18, 2003 8.651 8.728 8.525 8.577 10,984,195 -0.07(-0.86%)
Mar 17, 2003 8.086 8.652 8.056 8.651 11,513,460 +0.55(+6.83%)
Mar 14, 2003 8.086 8.258 8.027 8.098 7,587,090 +0.02(+0.19%)
Mar 13, 2003 7.776 8.082 7.769 8.082 7,434,088 +0.47(+6.13%)
Mar 12, 2003 7.638 7.686 7.495 7.616 5,705,777 -0.05(-0.63%)
Mar 11, 2003 7.715 7.790 7.629 7.664 5,104,803 -0.05(-0.65%)
Mar 10, 2003 7.810 7.819 7.681 7.714 3,956,853 -0.17(-2.21%)
Mar 07, 2003 7.535 7.965 7.528 7.888 7,592,606 +0.21(+2.69%)
Mar 06, 2003 7.860 7.860 7.647 7.681 5,223,836 -0.18(-2.26%)
Mar 05, 2003 7.788 7.912 7.759 7.858 5,024,382 +0.07(+0.91%)
Mar 04, 2003 8.077 8.077 7.769 7.788 7,827,480 -0.32(-3.95%)
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.