Welcome To The Stock Picking Community!
X

Our Stock Picking Community is a unique tool created to help individual investors beat the market. The community helps investors make sense of the market by a simple, yet powerful process..
1) Community Investors Submit Stock Picks
2) We Measure Investor Performance
3) We Measure the Community's Sentiment
4) Watch As The Best Investors (and Stocks) Rise To The Top
Get Involved In Three Easy Steps:
Adding your two cents to the Community really is as easy as 1,2,3...
Step One   Step One: Register for a FREE Community account.
Step Two   Step Two: Submit 5 Stock Picks.
Add A New Stock Pick

Step Three   Step Three: Use the Community’s tools and features to monitor your picks, research stocks and read market news, find guru investors and translate everything you learn into better stock picks!
Click Here To Get Started For Free!
Historical Data - CATERPILLAR INC
Historical Data for:  
Set Date Range
Start Date:
End Date:  



First |  Prev |  Next |  Last
CAT from 2003-Oct-08 to 2004-Mar-02
Date Open High Low Close Volume
2003-Oct-08 37.48 37.78 37.32 37.66 2,065,400
2003-Oct-09 38.14 38.55 37.83 38.04 2,707,300
2003-Oct-10 38 38.2 37.69 37.88 1,278,300
2003-Oct-13 38 38.7 38 38.45 1,507,800
2003-Oct-14 38.26 38.45 37.98 38.43 1,883,100
2003-Oct-15 38.73 39.46 38.52 39.36 3,160,500
2003-Oct-16 37.56 37.56 36 37.16 13,712,600
2003-Oct-17 37.18 37.37 36.7 36.79 3,318,400
2003-Oct-20 37.02 37.21 36.61 37 2,016,300
2003-Oct-21 37.01 37.01 36.38 36.38 2,795,400
2003-Oct-22 35.89 36.55 35.67 35.78 2,903,000
2003-Oct-23 35.78 35.91 35.51 35.68 2,820,600
2003-Oct-24 35.35 35.78 35.23 35.52 2,436,400
2003-Oct-27 35.75 35.92 35.51 35.85 1,986,100
2003-Oct-28 35.91 36.5 35.76 36.39 2,657,900
2003-Oct-29 36.38 36.73 36 36.73 1,650,800
2003-Oct-30 36.96 37.23 36.47 36.93 2,757,900
2003-Oct-31 36.93 37.14 36.64 36.64 2,455,900
2003-Nov-03 36.73 37.25 36.64 37.02 2,014,700
2003-Nov-04 37.02 37.63 36.96 37.41 2,236,600
2003-Nov-05 37.28 37.84 37.19 37.47 1,974,400
2003-Nov-06 37.35 37.37 37.03 37.27 1,974,300
2003-Nov-07 37.22 37.25 36.23 36.28 2,889,000
2003-Nov-10 36.23 36.67 35.91 36.05 2,078,000
2003-Nov-11 36.05 36.29 35.88 35.98 2,125,100
2003-Nov-12 36.1 36.88 36.1 36.83 1,310,600
2003-Nov-13 36.71 37.05 36.56 36.74 1,566,100
2003-Nov-14 36.74 37.28 36.25 36.31 1,730,300
2003-Nov-17 36.31 36.32 35.98 36.25 1,820,400
2003-Nov-18 36.25 36.57 35.65 35.65 1,834,000
2003-Nov-19 35.7 36.44 35.67 36.38 1,795,700
2003-Nov-20 36.35 36.78 36.2 36.38 1,838,200
2003-Nov-21 36.52 36.67 36.37 36.45 1,505,400
2003-Nov-24 36.52 36.88 36.52 36.67 1,807,700
2003-Nov-25 36.82 37.66 36.8 37.52 2,382,200
2003-Nov-26 37.75 37.75 37.16 37.7 1,798,100
2003-Nov-28 37.63 38.11 37.61 38.02 681,300
2003-Dec-01 38.13 38.41 37.66 38.4 1,762,200
2003-Dec-02 38.27 38.27 37.6 37.79 1,943,500
2003-Dec-03 37.97 38.17 37.67 37.74 1,379,500
2003-Dec-04 37.75 37.78 37.3 37.47 1,517,100
2003-Dec-05 38 38.56 38 38.25 3,244,500
2003-Dec-08 38.23 38.43 38.02 38.39 1,592,400
2003-Dec-09 38.52 38.67 38.16 38.24 1,806,400
2003-Dec-10 38.23 38.28 37.88 38 1,904,900
2003-Dec-11 38.2 39.09 38.05 38.97 2,298,400
2003-Dec-12 38.97 39.14 38.73 39.01 1,830,100
2003-Dec-15 39.5 39.83 39.25 39.26 3,056,200
2003-Dec-16 39.28 40.56 39.28 40.51 4,078,500
2003-Dec-17 40.3 41.03 40.06 41.01 3,193,100
2003-Dec-18 41.07 42.1 40.8 41.86 4,240,700
2003-Dec-19 42.1 42.38 41.55 42.38 5,053,500
2003-Dec-22 42.32 42.48 41.84 41.89 2,658,400
2003-Dec-23 41.9 42.07 41.47 41.82 2,024,800
2003-Dec-24 41.66 41.98 41.5 41.76 837,200
2003-Dec-26 41.63 42.06 41.53 41.86 388,200
2003-Dec-29 41.95 42.38 41.95 42.3 1,268,700
2003-Dec-30 42.25 42.38 41.93 42.03 1,092,700
2003-Dec-31 42.2 42.21 41.5 41.51 2,238,000
2004-Jan-02 41.58 41.84 41.26 41.32 2,086,400
2004-Jan-05 41.92 42.58 41.86 42.45 3,092,100
2004-Jan-06 42.16 42.23 41.6 41.7 3,095,200
2004-Jan-07 41.76 41.76 41.16 41.25 3,101,600
2004-Jan-08 41.37 41.59 40.88 40.92 2,422,200
2004-Jan-09 40.52 40.82 40.1 40.23 3,034,300
2004-Jan-12 40.55 41.35 40.53 41.23 2,083,100
2004-Jan-13 41.48 41.8 40.48 41.25 2,614,100
2004-Jan-14 41.23 42.03 41.23 41.85 2,249,000
2004-Jan-15 42 42.5 41.3 41.69 1,860,300
2004-Jan-16 42 42.48 41.83 42.07 2,541,700
2004-Jan-20 41.8 42.01 41.07 41.07 2,401,700
2004-Jan-21 41.11 41.76 40.72 41.7 2,033,300
2004-Jan-22 41.77 42.36 41.56 42 2,055,400
2004-Jan-23 42.04 42.08 41.57 42.08 2,337,600
2004-Jan-26 41.85 42.55 41.33 42.51 2,317,500
2004-Jan-27 42.85 42.85 41 41 4,624,500
2004-Jan-28 40.65 41.07 39.6 39.81 3,921,500
2004-Jan-29 40 40.08 38.38 38.63 5,429,000
2004-Jan-30 38.52 39.23 38.51 39.06 4,520,700
2004-Feb-02 39.13 39.27 38.62 38.75 3,907,200
2004-Feb-03 38.73 38.73 38.21 38.52 4,105,500
2004-Feb-04 38.13 38.26 37.88 37.95 4,233,500
2004-Feb-05 37.9 38.57 37.64 38.16 3,940,500
2004-Feb-06 38.2 39.41 38.2 39.25 2,614,800
2004-Feb-09 39.23 39.34 38.76 38.83 1,469,800
2004-Feb-10 38.77 38.9 38.07 38.28 2,866,300
2004-Feb-11 38.16 39.48 38.01 39.48 3,178,300
2004-Feb-12 39.38 39.63 39.08 39.34 1,548,200
2004-Feb-13 39.25 39.53 38.65 38.71 1,874,500
2004-Feb-17 39.32 39.95 39.25 39.76 2,370,000
2004-Feb-18 39.61 39.77 39.13 39.46 1,539,700
2004-Feb-19 39.63 39.87 39.24 39.27 1,686,400
2004-Feb-20 39.27 39.32 38.05 38.41 2,675,600
2004-Feb-23 38.6 38.91 38.28 38.61 1,794,700
2004-Feb-24 38.4 38.75 38.18 38.35 1,626,100
2004-Feb-25 38.32 38.75 38.08 38.59 1,943,300
2004-Feb-26 38.5 39.28 38.43 38.98 1,810,200
2004-Feb-27 38.85 38.85 37.85 37.88 3,694,100
2004-Mar-01 38 38.81 37.92 38.42 2,378,900
2004-Mar-02 38.13 38.91 38.06 38.8 2,267,100

Download To Spreadsheet


*Note: Historical Data is adjusted for dividends and splits.

Market Place

Advertisement

addinvestopedia foot
Home | My Profile | Investors | Stock Ideas | Investor Tools/Lists | Stock Tags | About Community | Symbol Lookup | Stock Simulator
Copyright © 2008 Investopedia ULC. All Rights Reserved | Privacy Policy | Terms of Use | Advertise on Investopedia | About Us
Market Data Provided by DTN Market Access.
Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI).
COLOWEB13