Caterpillar (NY: CAT )

177.07 -1.74 (-0.97%)
Streaming Delayed Price Updated: 10:53 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 23.48 23.77 23.35 23.50 2,243,600 +0.14(+0.60%)
Feb 27, 2003 23.00 23.41 22.75 23.36 2,708,100 +0.48(+2.12%)
Feb 26, 2003 22.82 23.00 22.73 22.88 1,920,500 -0.04(-0.15%)
Feb 25, 2003 22.71 23.00 22.45 22.91 2,279,700 +0.00(+0.02%)
Feb 24, 2003 23.14 23.14 22.77 22.91 2,695,900 -0.36(-1.57%)
Feb 21, 2003 23.15 23.30 22.88 23.27 2,182,000 +0.12(+0.52%)
Feb 20, 2003 23.07 23.18 22.71 23.15 2,863,600 +0.17(+0.76%)
Feb 19, 2003 22.70 22.98 22.57 22.98 3,628,000 +0.70(+3.14%)
Feb 18, 2003 21.68 22.39 21.68 22.27 2,027,800 +0.65(+3.01%)
Feb 14, 2003 21.06 21.64 20.87 21.62 1,579,800 +0.57(+2.68%)
Feb 13, 2003 20.98 21.09 20.62 21.06 1,548,000 +0.04(+0.19%)
Feb 12, 2003 21.32 21.52 21.00 21.02 1,319,600 -0.27(-1.27%)
Feb 11, 2003 21.52 21.68 21.15 21.29 1,427,800 +0.00(+0.00%)
Feb 10, 2003 21.23 21.38 20.89 21.29 1,617,600 -0.03(-0.12%)
Feb 07, 2003 21.65 21.82 21.18 21.32 1,391,300 -0.17(-0.79%)
Feb 06, 2003 21.75 22.00 21.38 21.48 1,445,500 -0.34(-1.58%)
Feb 05, 2003 22.07 22.36 21.79 21.83 1,329,000 -0.04(-0.18%)
Feb 04, 2003 22.00 22.13 21.64 21.87 1,336,200 -0.25(-1.15%)
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.