The closing price for Caterpillar (CAT) in 2003 was $24.04, on December 31, 2003. It was up 85.2% for the year. The latest price is $800.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $24.44 | $24.45 | $24.03 | $24.04 | 4,476,000 |
December 30 2003 | $24.47 | $24.55 | $24.28 | $24.34 | 2,185,400 |
December 29 2003 | $24.30 | $24.54 | $24.30 | $24.50 | 2,537,400 |
December 26 2003 | $24.11 | $24.36 | $24.05 | $24.24 | 776,400 |
December 24 2003 | $24.13 | $24.31 | $24.03 | $24.18 | 1,674,400 |
December 23 2003 | $24.26 | $24.37 | $24.02 | $24.22 | 4,049,800 |
December 22 2003 | $24.51 | $24.60 | $24.23 | $24.26 | 5,316,800 |
December 19 2003 | $24.38 | $24.54 | $24.06 | $24.54 | 10,107,000 |
December 18 2003 | $23.79 | $24.38 | $23.63 | $24.24 | 8,481,400 |
December 17 2003 | $23.34 | $23.76 | $23.20 | $23.75 | 6,470,600 |
December 16 2003 | $22.75 | $23.49 | $22.75 | $23.46 | 8,137,400 |
December 15 2003 | $22.87 | $23.07 | $22.73 | $22.74 | 6,112,400 |
December 12 2003 | $22.57 | $22.67 | $22.43 | $22.59 | 3,660,200 |
December 11 2003 | $22.12 | $22.64 | $22.04 | $22.57 | 4,596,800 |
December 10 2003 | $22.14 | $22.17 | $21.94 | $22.01 | 3,809,800 |
December 09 2003 | $22.31 | $22.40 | $22.10 | $22.15 | 3,612,800 |
December 08 2003 | $22.14 | $22.26 | $22.02 | $22.23 | 3,184,800 |
December 05 2003 | $22.01 | $22.33 | $22.01 | $22.15 | 6,489,000 |
December 04 2003 | $21.86 | $21.88 | $21.60 | $21.70 | 3,034,200 |
December 03 2003 | $21.99 | $22.11 | $21.82 | $21.86 | 2,759,000 |
December 02 2003 | $22.16 | $22.16 | $21.78 | $21.89 | 3,887,000 |
December 01 2003 | $22.08 | $22.24 | $21.81 | $22.24 | 3,524,400 |
November 28 2003 | $21.79 | $22.07 | $21.78 | $22.02 | 1,362,600 |
November 26 2003 | $21.86 | $21.86 | $21.52 | $21.83 | 3,596,200 |
November 25 2003 | $21.33 | $21.81 | $21.31 | $21.73 | 4,781,600 |
Daily pricing data for Caterpillar dates back to 3/17/1980, and may be incomplete.