Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Caterpillar Inc. logo
CAT
Caterpillar Inc.
20:00:03
985.82 $
0.0000 (%0.00)
Previous Close: 955.92
Day Low₺976.4
Day High₺994.49
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CAT: Caterpillar Inc. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 30.3459
CLOSE 30.4032

Low

LOW 20.62

High

HIGH 42.48
DATEOPENHIGHLOWCLOSE
01/02/200322.9823.8822.8923.88
01/03/200323.8223.8523.523.71
01/06/200323.7824.2123.7824.2
01/07/200324.224.223.6523.93
01/08/200323.9323.9323.1323.2
01/09/200323.323.7223.1623.67
01/10/200323.4723.9623.3823.71
01/13/200323.9323.9723.5723.85
01/14/200323.7323.8123.2923.7
01/15/200323.823.9423.4323.59
01/16/200323.4823.8923.4823.63
01/17/200323.5323.7423.3423.53
01/21/200323.723.723.0323.04
01/22/200323.0423.0422.0222.23
01/23/200322.3822.7821.3722.74
01/24/200322.7422.7421.8521.96
01/27/200321.922.121.5521.63
01/28/200321.682221.521.92
01/29/200321.9222.2421.4322.03
01/30/200322.1522.1921.4921.53
01/31/200321.3822.2521.3121.99
02/03/200322.1822.292222.13
02/04/20032222.1321.6421.87
02/05/200322.0722.3721.7921.83
02/06/200321.752221.3821.49
02/07/200321.6521.8221.1821.32
02/10/200321.2321.3820.8921.29
02/11/200321.5321.6821.1521.29
02/12/200321.3221.532121.02
02/13/200320.9821.120.6221.06
02/14/200321.0621.6420.8721.63
02/18/200321.6822.3921.6822.28
02/19/200322.722.9822.5722.98
02/20/200323.0723.1822.7123.15
02/21/200323.1523.322.8823.27
02/24/200323.1423.1422.7722.91
02/25/200322.712322.4622.91
02/26/200322.822322.7322.88
02/27/20032323.4222.7523.36
02/28/200323.4823.7823.3523.5
03/03/200323.523.6823.4323.54
03/04/200323.4523.4522.5622.61
03/05/200322.6122.9722.5322.82
03/06/200322.8222.8222.222.3
03/07/200321.8823.1321.8622.9
03/10/200322.6822.722.322.39
03/11/200322.422.6222.1522.25
03/12/200322.1822.3221.7622.11
03/13/200322.5723.4622.5623.46
03/14/200323.4823.9823.3123.51
03/17/200323.4825.1223.3925.12
03/18/200325.1225.3424.7524.9
03/19/200324.752524.4424.89
03/20/200324.8925.524.525.31
03/21/200325.3826.6525.3826.28
03/24/200326.2826.2825.2325.37
03/25/200325.525.625.1825.5
03/26/200325.525.5324.9525.1
03/27/200324.8825.524.6525.36
03/28/200325.3625.3624.8925.12
03/31/200324.6324.9324.3624.6
04/01/200324.62524.4924.82
04/02/200325.4325.9225.425.86
04/03/200326.126.125.6425.9
04/04/200325.926.125.5325.74
04/07/200326.2526.7525.8125.85
04/08/200325.9826.1325.5626.05
04/09/200325.7826.2825.7825.86
04/10/200325.8626.4225.7526.42
04/11/200326.7527.1326.426.49
04/14/200326.3926.8226.3726.82
04/15/200326.5726.7126.1126.35
04/16/200326.6326.8125.6925.71
04/17/200325.2126.0725.225.99
04/21/200326.126.2125.7525.92
04/22/200325.626.5625.4326.48
04/23/200326.3626.526.1326.43
04/24/200326.1526.5526.1526.38
04/25/200326.3826.4925.9225.96
04/28/200325.8526.525.8526.39
04/29/200326.4126.5325.9526.2
04/30/200326.1926.4825.9526.3
05/01/200326.326.3225.6725.93
05/02/200325.8826.2825.7926.18
05/05/200326.2826.5726.2726.34
05/06/200326.3926.9526.3126.95
05/07/200326.7326.8826.5526.67
05/08/200326.6126.6125.9425.99
05/09/20032626.852626.57
05/12/200326.6327.2126.4527.13
05/13/200327.0527.0526.526.59
05/14/200326.6826.7426.1326.39
05/15/200326.6526.7226.4126.7
05/16/200326.726.8826.2726.49
05/19/200326.3226.3525.7125.75
05/20/200325.7525.8525.4325.63
05/21/200325.5525.5525.125.21
05/22/200325.3525.7425.2525.61
05/23/200325.6325.6425.2525.5
05/27/200325.3826.3225.326.25
05/28/200326.326.5326.1826.25
05/29/200326.2626.6625.2525.25
05/30/200325.526.1125.426.07
06/02/200326.2526.482626.09
06/03/200326.0926.7726.0326.48
06/04/200326.527.0726.4826.96
06/05/200326.9627.2526.6827.19
06/06/200327.322827.2727.31
06/09/200327.2727.3826.9527.11
06/10/200327.3527.3926.927.31
06/11/200327.4328.3427.3728.33
06/12/200328.3328.5327.9328.07
06/13/200328.0228.1327.8328.03
06/16/200328.3828.9628.3228.95
06/17/20032929.1328.6428.88
06/18/200328.752928.4328.51
06/19/200328.628.7328.1428.25
06/20/200328.4828.7428.428.63
06/23/200328.6328.6927.9228.33
06/24/200328.1328.7528.1328.23
06/25/200328.2328.2927.828.07
06/26/200328.0428.4427.9328.38
06/27/200328.328.4127.7127.92
06/30/200327.9428.2227.627.83
07/01/200327.5527.7626.5527.37
07/02/200327.3728.0227.3727.87
07/03/200327.728.1827.6527.79
07/07/200328.1328.6528.0728.21
07/08/200328.1628.4628.0728.36
07/09/200328.3228.4428.0528.21
07/10/200328.2128.282828.11
07/11/200328.0328.8228.0328.69
07/14/200329.1529.3728.9228.94
07/15/200329.329.328.8129.04
07/16/200329.2429.3228.8929.32
07/17/200330.2531.8729.831.77
07/18/200331.932.9331.732.81
07/21/200332.8132.9532.3832.66
07/22/200331.7832.6331.7832.1
07/23/200332.1232.531.932.43
07/24/200332.4832.531.931.91
07/25/20033232.6531.432.65
07/28/200332.7432.8532.5132.55
07/29/200332.5532.8132.3932.68
07/30/200332.6833.3532.6233.23
07/31/200333.6834.1433.5833.74
08/01/200333.7933.8933.2933.61
08/04/200333.4833.7233.3233.55
08/05/200333.6633.7733.3433.35
08/06/200333.3533.4832.9833.06
08/07/20033333.7332.833.58
08/08/200333.734.3933.634.11
08/11/200334.234.533.9434.34
08/12/200334.3435.1534.0835.15
08/13/200335.1535.2534.9135.2
08/14/200335.235.5934.9335.32
08/15/200335.5535.9835.2335.48
08/18/200335.7336.5735.6736.52
08/19/200336.5336.5735.8736.45
08/20/200336.0636.2135.9136.13
08/21/200336.236.9836.0536.71
08/22/200336.8536.9935.8535.85
08/25/200335.535.534.634.83
08/26/200334.4234.9534.0734.78
08/27/200334.7535.2334.6835.08
08/28/200335.2835.4734.6435.32
08/29/200335.536.0235.535.92
09/02/200335.9836.4535.6236.23
09/03/200336.0936.2335.535.98
09/04/200335.7835.9535.2735.55
09/05/200334.9835.2534.7335.07
09/08/200335.0735.334.7935.25
09/09/200335.1335.1334.434.7
09/10/200334.5334.5734.134.5
09/11/200334.534.5533.4334.04
09/12/200333.8834.133.5834.01
09/15/200334.1434.7334.0734.5
09/16/200334.5234.8934.4134.85
09/17/200335.0335.353535.12
09/18/200335.335.8934.9835.65
09/19/200335.6535.8835.3935.6
09/22/200335.4835.8435.0735.24
09/23/200335.3435.8535.3335.73
09/24/200335.7535.9835.2235.22
09/25/200335.3435.4434.4534.45
09/26/200334.434.433.7334.13
09/29/200334.234.7133.9934.6
09/30/200334.5134.7533.9534.42
10/01/200334.4635.7334.4535.67
10/02/20033636.4635.9636.35
10/03/200336.7537.2536.3536.69
10/06/200336.9537.3536.637
10/07/200336.8837.2136.6537.21
10/08/200337.4837.7937.3237.66
10/09/200338.0738.5537.8338.04
10/10/20033838.237.6937.88
10/13/20033838.73838.45
10/14/200338.2638.4537.9838.44
10/15/200338.7439.4638.5239.36
10/16/200337.5637.563637.17
10/17/200337.1837.3736.736.79
10/20/200337.0337.2136.6137
10/21/2003373736.3836.38
10/22/200335.8936.5535.6735.79
10/23/200335.7935.9235.5135.68
10/24/200335.3535.7835.2435.53
10/27/200335.7535.9335.535.85
10/28/200335.9236.535.7536.39
10/29/200336.3836.733636.73
10/30/200336.9637.2336.4736.93
10/31/200336.9337.1436.6436.64
11/03/200336.7337.2536.6437.03
11/04/200337.0337.6436.9637.41
11/05/200337.2837.8537.1937.47
11/06/200337.3537.3737.0337.27
11/07/200337.2137.2536.2436.29
11/10/200336.2336.6835.9136.05
11/11/200336.0536.2935.8835.98
11/12/200336.136.8836.136.83
11/13/200336.7137.0536.5736.74
11/14/200336.7437.2836.2536.31
11/17/200336.3136.3235.9836.25
11/18/200336.2536.5735.6435.64
11/19/200335.736.4435.6736.39
11/20/200336.3536.7936.236.38
11/21/200336.5236.6836.3736.45
11/24/200336.5336.8936.5336.67
11/25/200336.8237.6636.837.52
11/26/200337.7537.7537.1637.7
11/28/200337.6338.1137.6138.03
12/01/200338.1338.4137.6738.39
12/02/200338.2738.2737.637.79
12/03/200337.9638.1837.6837.74
12/04/200337.7537.7937.337.47
12/05/20033838.563838.25
12/08/200338.2338.4438.0238.39
12/09/200338.5238.6738.1738.24
12/10/200338.2338.2937.8838
12/11/200338.239.138.0538.97
12/12/200338.9739.1438.7339.01
12/15/200339.539.8439.2539.26
12/16/200339.2940.5639.2940.51
12/17/200340.341.0340.0741.01
12/18/200341.0742.140.841.86
12/19/200342.142.3841.5542.38
12/22/200342.3242.4841.8541.89
12/23/200341.8942.0741.4741.82
12/24/200341.6741.9841.541.75
12/26/200341.6342.0641.5341.86
12/29/200341.9542.3841.9542.3
12/30/200342.2542.3941.9342.04
12/31/200342.242.2141.541.51