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 (%)
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%)
Mar 03, 2003 8.096 8.155 8.070 8.108 5,956,909 +0.01(+0.17%)
Feb 28, 2003 8.086 8.189 8.043 8.094 6,513,755 +0.05(+0.60%)
Feb 27, 2003 7.922 8.065 7.838 8.046 7,862,319 +0.17(+2.12%)
Feb 26, 2003 7.862 7.922 7.827 7.879 5,575,711 -0.01(-0.15%)
Feb 25, 2003 7.824 7.922 7.734 7.891 6,618,562 +0.00(+0.02%)
Feb 24, 2003 7.972 7.972 7.841 7.889 7,826,899 -0.13(-1.57%)
Feb 21, 2003 7.974 8.025 7.879 8.015 6,334,914 +0.04(+0.52%)
Feb 20, 2003 7.948 7.982 7.822 7.974 8,313,776 +0.06(+0.76%)
Feb 19, 2003 7.819 7.914 7.776 7.914 10,533,029 +0.24(+3.14%)
Feb 18, 2003 7.466 7.714 7.466 7.672 5,887,231 +0.22(+3.01%)
Feb 14, 2003 7.254 7.454 7.188 7.449 4,586,571 +0.19(+2.68%)
Feb 13, 2003 7.225 7.266 7.102 7.254 4,494,247 +0.01(+0.19%)
Feb 12, 2003 7.345 7.414 7.235 7.240 3,831,142 -0.09(-1.27%)
Feb 11, 2003 7.414 7.467 7.285 7.333 4,145,275 +0.00(+0.00%)
Feb 10, 2003 7.311 7.362 7.197 7.333 4,696,314 -0.01(-0.12%)
Feb 07, 2003 7.457 7.517 7.295 7.342 4,039,306 -0.06(-0.79%)
Feb 06, 2003 7.492 7.576 7.362 7.400 4,196,663 -0.12(-1.58%)
Feb 05, 2003 7.604 7.703 7.505 7.519 3,858,433 -0.01(-0.18%)
Feb 04, 2003 7.578 7.622 7.452 7.533 3,879,336 -0.09(-1.15%)
Feb 03, 2003 7.638 7.678 7.578 7.621 3,388,105 +0.05(+0.61%)
Jan 31, 2003 7.362 7.664 7.338 7.574 4,768,315 +0.16(+2.16%)
Jan 30, 2003 7.629 7.643 7.400 7.414 4,066,596 -0.17(-2.27%)
Jan 29, 2003 7.550 7.660 7.380 7.586 5,558,872 +0.04(+0.50%)
Jan 28, 2003 7.466 7.578 7.405 7.548 4,277,954 +0.10(+1.34%)
Jan 27, 2003 7.543 7.610 7.423 7.449 4,369,407 -0.12(-1.53%)
Jan 24, 2003 7.833 7.833 7.526 7.564 5,286,256 -0.27(-3.43%)
Jan 23, 2003 7.707 7.845 7.361 7.833 12,727,603 +0.18(+2.32%)
Jan 22, 2003 7.936 7.936 7.585 7.655 8,507,714 -0.28(-3.52%)
Jan 21, 2003 8.163 8.163 7.931 7.934 5,250,546 -0.17(-2.08%)
Jan 17, 2003 8.103 8.175 8.039 8.103 4,085,177 -0.04(-0.44%)
Jan 16, 2003 8.086 8.230 8.086 8.139 4,758,444 +0.01(+0.17%)
Jan 15, 2003 8.198 8.244 8.070 8.125 5,604,454 -0.04(-0.44%)
Jan 14, 2003 8.172 8.199 8.020 8.162 6,736,435 -0.05(-0.65%)
Jan 13, 2003 8.241 8.256 8.120 8.215 3,942,918 +0.05(+0.59%)
Jan 10, 2003 8.084 8.251 8.051 8.167 4,115,081 +0.01(+0.17%)
Jan 09, 2003 8.025 8.170 7.977 8.153 4,233,824 +0.16(+2.03%)
Jan 08, 2003 8.242 8.242 7.965 7.991 4,712,862 -0.25(-3.03%)
Jan 07, 2003 8.335 8.335 8.146 8.241 4,537,796 -0.09(-1.14%)
Jan 06, 2003 8.189 8.339 8.189 8.335 3,417,718 +0.17(+2.05%)
Jan 03, 2003 8.206 8.215 8.094 8.168 4,935,252 -0.06(-0.67%)
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.