Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 27.95 28.15 27.66 27.75 2,262,500 -0.20(-0.70%)
Feb 27, 2002 28.02 28.21 27.68 27.95 1,995,000 -0.03(-0.11%)
Feb 26, 2002 28.05 28.40 27.52 27.98 3,245,900 -0.05(-0.18%)
Feb 25, 2002 26.75 28.10 26.75 28.03 5,229,000 +1.69(+6.42%)
Feb 22, 2002 25.65 26.45 25.65 26.34 2,141,000 +0.40(+1.54%)
Feb 21, 2002 25.62 26.29 25.54 25.94 2,002,400 +0.39(+1.53%)
Feb 20, 2002 25.10 25.73 24.96 25.55 2,509,300 +0.60(+2.40%)
Feb 19, 2002 24.90 25.10 24.50 24.95 1,741,800 -0.02(-0.06%)
Feb 18, 2002 25.38 25.39 24.90 24.96 1,568,100 +0.00(+0.00%)
Feb 15, 2002 25.38 25.39 24.90 24.96 1,567,800 -0.30(-1.19%)
Feb 14, 2002 25.43 25.73 25.24 25.27 1,340,700 -0.12(-0.47%)
Feb 13, 2002 25.12 25.57 25.05 25.39 2,215,100 +0.27(+1.05%)
Feb 12, 2002 24.80 25.30 24.55 25.12 2,095,600 +0.23(+0.92%)
Feb 11, 2002 24.12 24.98 24.09 24.89 1,729,400 +0.64(+2.64%)
Feb 08, 2002 23.80 24.25 23.66 24.25 1,266,800 +0.54(+2.26%)
Feb 07, 2002 24.25 24.32 23.71 23.71 1,490,800 -0.59(-2.45%)
Feb 06, 2002 24.39 24.57 23.85 24.31 2,623,400 -0.08(-0.33%)
Feb 05, 2002 24.51 24.95 24.33 24.39 1,703,200 -0.12(-0.51%)
Feb 04, 2002 25.15 25.57 24.52 24.52 1,463,500 -0.75(-2.95%)
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.