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 (%)
Dec 31, 2002 7.836 7.888 7.700 7.874 2,773,484 +0.04(+0.55%)
Dec 30, 2002 7.803 7.877 7.695 7.831 2,475,319 +0.07(+0.91%)
Dec 27, 2002 7.957 7.965 7.760 7.760 4,171,404 -0.21(-2.68%)
Dec 26, 2002 8.000 8.091 7.943 7.974 3,201,715 -0.02(-0.22%)
Dec 24, 2002 7.982 8.007 7.924 7.991 1,560,792 +0.01(+0.11%)
Dec 23, 2002 8.005 8.025 7.922 7.982 2,582,740 -0.03(-0.32%)
Dec 20, 2002 7.870 8.008 7.841 8.008 6,487,045 +0.22(+2.81%)
Dec 19, 2002 7.810 7.934 7.698 7.790 3,441,815 -0.06(-0.81%)
Dec 18, 2002 7.893 7.922 7.759 7.853 3,384,911 -0.04(-0.50%)
Dec 17, 2002 7.970 8.055 7.876 7.893 2,866,389 -0.08(-0.97%)
Dec 16, 2002 7.724 7.974 7.724 7.970 3,475,202 +0.29(+3.77%)
Dec 13, 2002 7.771 7.853 7.681 7.681 4,058,758 -0.09(-1.15%)
Dec 12, 2002 7.872 7.922 7.750 7.771 3,287,942 -0.10(-1.29%)
Dec 11, 2002 7.845 7.889 7.709 7.872 4,301,180 +0.03(+0.35%)
Dec 10, 2002 7.752 7.914 7.645 7.845 5,967,361 +0.09(+1.22%)
Dec 09, 2002 7.951 7.951 7.750 7.750 4,195,501 -0.20(-2.53%)
Dec 06, 2002 7.845 8.025 7.827 7.951 5,621,002 -0.03(-0.35%)
Dec 05, 2002 8.094 8.096 7.955 7.979 6,378,463 -0.07(-0.86%)
Dec 04, 2002 8.060 8.101 8.010 8.048 7,080,181 -0.10(-1.21%)
Dec 03, 2002 8.434 8.439 8.094 8.146 7,699,156 -0.33(-3.90%)
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.