Caterpillar (NY: CAT )

233.84 -2.29 (-0.97%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.10 15.71 15.05 15.53 2,325,554 +0.33(+2.16%)
Jan 30, 2003 15.64 15.67 15.17 15.20 1,983,319 -0.35(-2.27%)
Jan 29, 2003 15.48 15.71 15.13 15.55 2,711,117 +0.08(+0.50%)
Jan 28, 2003 15.31 15.54 15.18 15.48 2,086,400 +0.20(+1.34%)
Jan 27, 2003 15.47 15.60 15.22 15.27 2,131,003 -0.24(-1.53%)
Jan 24, 2003 16.06 16.06 15.43 15.51 2,578,159 -0.55(-3.43%)
Jan 23, 2003 15.80 16.08 15.09 16.06 6,207,378 +0.36(+2.32%)
Jan 22, 2003 16.27 16.27 15.55 15.70 4,149,296 -0.57(-3.52%)
Jan 21, 2003 16.74 16.74 16.26 16.27 2,560,743 -0.35(-2.08%)
Jan 17, 2003 16.61 16.76 16.48 16.61 1,992,381 -0.07(-0.44%)
Jan 16, 2003 16.58 16.88 16.58 16.69 2,320,740 +0.03(+0.17%)
Jan 15, 2003 16.81 16.90 16.55 16.66 2,733,347 -0.07(-0.44%)
Jan 14, 2003 16.76 16.81 16.44 16.73 3,285,426 -0.11(-0.65%)
Jan 13, 2003 16.90 16.93 16.65 16.84 1,923,000 +0.10(+0.59%)
Jan 10, 2003 16.58 16.92 16.51 16.75 2,006,966 +0.03(+0.17%)
Jan 09, 2003 16.46 16.75 16.36 16.72 2,064,878 +0.33(+2.03%)
Jan 08, 2003 16.90 16.90 16.33 16.38 2,298,509 -0.51(-3.03%)
Jan 07, 2003 17.09 17.09 16.70 16.90 2,213,128 -0.19(-1.14%)
Jan 06, 2003 16.79 17.10 16.79 17.09 1,666,855 +0.34(+2.04%)
Jan 03, 2003 16.83 16.84 16.60 16.75 2,406,971 -0.11(-0.67%)
Jan 02, 2003 16.23 16.86 16.16 16.86 3,213,779 +0.72(+4.44%)
Dec 31, 2002 16.07 16.17 15.79 16.14 1,352,656 +0.09(+0.55%)
Dec 30, 2002 16.00 16.15 15.78 16.06 1,207,238 +0.14(+0.91%)
Dec 27, 2002 16.31 16.33 15.91 15.91 2,034,435 -0.44(-2.68%)
Dec 26, 2002 16.40 16.59 16.29 16.35 1,561,508 -0.04(-0.22%)
Dec 24, 2002 16.37 16.42 16.25 16.38 761,214 +0.02(+0.11%)
Dec 23, 2002 16.41 16.46 16.24 16.37 1,259,628 -0.05(-0.32%)
Dec 20, 2002 16.14 16.42 16.08 16.42 3,163,796 +0.45(+2.81%)
Dec 19, 2002 16.01 16.27 15.78 15.97 1,678,607 -0.13(-0.81%)
Dec 18, 2002 16.18 16.24 15.91 16.10 1,650,854 -0.08(-0.50%)
Dec 17, 2002 16.34 16.52 16.15 16.18 1,397,966 -0.16(-0.97%)
Dec 16, 2002 15.84 16.35 15.84 16.34 1,694,890 +0.59(+3.77%)
Dec 13, 2002 15.93 16.10 15.75 15.75 1,979,496 -0.18(-1.15%)
Dec 12, 2002 16.14 16.24 15.89 15.93 1,603,562 -0.21(-1.29%)
Dec 11, 2002 16.08 16.18 15.81 16.14 2,097,728 +0.06(+0.35%)
Dec 10, 2002 15.89 16.23 15.68 16.08 2,910,341 +0.19(+1.22%)
Dec 09, 2002 16.30 16.30 15.89 15.89 2,046,187 -0.41(-2.53%)
Dec 06, 2002 16.08 16.46 16.05 16.30 2,741,418 -0.06(-0.35%)
Dec 05, 2002 16.60 16.60 16.31 16.36 3,110,839 -0.14(-0.86%)
Dec 04, 2002 16.53 16.61 16.42 16.50 3,453,074 -0.20(-1.21%)
Dec 03, 2002 17.29 17.30 16.60 16.70 3,754,955 -0.68(-3.90%)
Dec 02, 2002 17.62 17.95 17.18 17.38 4,026,392 -0.24(-1.36%)
Nov 29, 2002 17.59 17.76 17.56 17.62 1,874,999 +0.23(+1.30%)
Nov 27, 2002 16.68 17.40 16.66 17.39 2,571,221 +0.77(+4.61%)
Nov 26, 2002 17.11 17.11 16.53 16.63 3,075,724 -0.56(-3.27%)
Nov 25, 2002 17.20 17.34 17.02 17.19 2,332,775 +0.05(+0.27%)
Nov 22, 2002 16.95 17.30 16.88 17.14 3,175,407 +0.19(+1.10%)
Nov 21, 2002 16.52 17.03 16.35 16.96 2,825,950 +0.53(+3.20%)
Nov 20, 2002 15.88 16.43 15.69 16.43 3,107,441 +0.56(+3.52%)
Nov 19, 2002 15.76 15.98 15.51 15.87 2,258,863 +0.12(+0.74%)
Nov 18, 2002 16.00 16.08 15.75 15.76 3,057,033 -0.16(-1.02%)
Nov 15, 2002 15.64 15.93 15.49 15.92 3,001,528 +0.29(+1.83%)
Nov 14, 2002 15.21 15.71 15.21 15.63 2,628,850 +0.43(+2.83%)
Nov 13, 2002 15.03 15.40 14.86 15.20 2,159,322 +0.16(+1.08%)
Nov 12, 2002 14.69 15.24 14.65 15.04 2,171,216 +0.40(+2.75%)
Nov 11, 2002 15.18 15.19 14.57 14.64 2,037,408 -0.60(-3.96%)
Nov 08, 2002 15.06 15.36 15.04 15.24 2,234,084 +0.22(+1.46%)
Nov 07, 2002 15.40 15.46 14.92 15.02 2,406,405 -0.36(-2.36%)
Nov 06, 2002 15.40 15.40 14.97 15.39 2,531,150 +0.17(+1.14%)
Nov 05, 2002 15.14 15.29 14.98 15.21 1,813,972 +0.08(+0.51%)
Nov 04, 2002 14.87 15.35 14.87 15.13 2,757,702 +0.26(+1.78%)
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.