Caterpillar (NY: CAT )

214.09 USD -2.54 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 22.75 22.75 21.89 22.35 2,164,400 -0.31(-1.35%)
Jul 30, 2002 22.83 22.86 22.00 22.66 1,994,200 -0.30(-1.29%)
Jul 29, 2002 22.20 23.00 22.00 22.95 2,110,900 +1.18(+5.40%)
Jul 26, 2002 21.55 21.83 21.39 21.77 1,525,000 +0.38(+1.78%)
Jul 25, 2002 21.35 21.75 20.64 21.39 2,296,300 -0.21(-0.95%)
Jul 24, 2002 19.88 21.60 19.52 21.60 3,126,400 +1.60(+8.00%)
Jul 23, 2002 20.32 20.62 19.95 20.00 2,673,700 -0.32(-1.55%)
Jul 22, 2002 20.60 21.30 20.00 20.32 3,201,400 -0.39(-1.88%)
Jul 19, 2002 21.34 21.52 20.70 20.70 2,691,400 -0.64(-2.98%)
Jul 18, 2002 21.40 21.60 21.08 21.34 2,281,200 -0.29(-1.32%)
Jul 17, 2002 21.62 22.08 21.40 21.62 2,830,200 +0.12(+0.58%)
Jul 16, 2002 20.12 21.77 20.12 21.50 8,575,700 -1.09(-4.85%)
Jul 15, 2002 22.75 22.75 21.48 22.59 2,385,600 -0.16(-0.68%)
Jul 12, 2002 22.55 23.10 22.20 22.75 1,954,100 +0.21(+0.95%)
Jul 11, 2002 22.60 22.66 21.83 22.54 2,634,900 -0.21(-0.95%)
Jul 10, 2002 23.81 23.85 22.67 22.75 2,147,200 -0.82(-3.46%)
Jul 09, 2002 23.88 24.41 23.57 23.57 1,581,600 -0.36(-1.50%)
Jul 08, 2002 24.10 24.30 23.70 23.92 1,667,300 -0.20(-0.81%)
Jul 05, 2002 23.15 24.12 23.15 24.12 1,174,500 +1.03(+4.46%)
Jul 04, 2002 23.50 23.75 22.42 23.09 2,929,100 +0.00(+0.00%)
Jul 03, 2002 23.50 23.75 22.42 23.09 2,929,100 -0.49(-2.08%)
Jul 02, 2002 24.08 24.20 23.27 23.58 2,065,100 -0.42(-1.75%)
Jul 01, 2002 24.60 24.70 23.95 24.00 2,587,100 -0.48(-1.94%)
Jun 28, 2002 24.27 25.02 24.25 24.48 2,648,500 +0.12(+0.51%)
Jun 27, 2002 23.92 24.35 23.57 24.35 1,687,200 +0.52(+2.18%)
Jun 26, 2002 23.42 23.99 23.42 23.83 2,111,500 -0.27(-1.12%)
Jun 25, 2002 24.02 24.42 23.83 24.10 2,245,900 +0.33(+1.37%)
Jun 24, 2002 23.59 24.02 22.95 23.77 2,534,600 -0.07(-0.27%)
Jun 21, 2002 23.65 24.06 23.65 23.84 2,800,700 -0.04(-0.15%)
Jun 20, 2002 24.00 24.25 23.88 23.88 1,504,400 -0.24(-0.97%)
Jun 19, 2002 24.40 24.86 24.00 24.11 2,007,900 -0.61(-2.49%)
Jun 18, 2002 24.25 24.95 24.23 24.73 2,246,800 +0.71(+2.94%)
Jun 17, 2002 24.20 25.00 24.00 24.02 3,689,200 -0.43(-1.76%)
Jun 14, 2002 24.10 24.48 23.83 24.45 2,372,500 -0.17(-0.71%)
Jun 13, 2002 24.45 24.80 24.44 24.62 1,651,000 +0.05(+0.20%)
Jun 12, 2002 24.51 24.58 24.02 24.58 2,783,400 -0.20(-0.81%)
Jun 11, 2002 25.55 25.94 24.77 24.77 1,751,100 -0.49(-1.94%)
Jun 10, 2002 25.40 25.49 24.99 25.26 902,700 -0.05(-0.18%)
Jun 07, 2002 25.12 25.50 24.92 25.31 1,598,900 +0.18(+0.74%)
Jun 06, 2002 25.75 25.83 24.92 25.12 1,186,900 -0.59(-2.29%)
Jun 05, 2002 25.30 25.89 25.27 25.71 1,735,600 +0.29(+1.16%)
Jun 04, 2002 25.88 25.96 24.79 25.42 2,283,800 -0.50(-1.95%)
Jun 03, 2002 26.26 26.49 25.77 25.92 1,926,300 -0.21(-0.80%)
May 31, 2002 26.00 26.49 25.94 26.14 1,628,700 +0.14(+0.52%)
May 30, 2002 25.98 26.12 25.62 26.00 2,048,300 -0.25(-0.95%)
May 29, 2002 26.74 26.75 26.08 26.25 2,147,600 -0.50(-1.85%)
May 28, 2002 27.10 27.20 26.55 26.75 957,200 -0.23(-0.85%)
May 27, 2002 27.11 27.26 26.96 26.98 1,201,300 +0.00(+0.00%)
May 24, 2002 27.11 27.26 26.96 26.98 1,201,300 -0.15(-0.55%)
May 23, 2002 27.12 27.35 26.81 27.12 1,934,300 -0.01(-0.04%)
May 22, 2002 26.73 27.14 26.51 27.14 1,538,700 +0.42(+1.55%)
May 21, 2002 27.15 27.25 26.67 26.72 1,331,900 -0.30(-1.11%)
May 20, 2002 27.39 27.40 26.81 27.02 2,103,000 -0.38(-1.37%)
May 17, 2002 27.64 27.84 27.25 27.39 1,637,300 -0.19(-0.69%)
May 16, 2002 27.95 28.10 27.38 27.58 1,768,300 -0.42(-1.48%)
May 15, 2002 27.25 28.17 27.17 28.00 2,945,800 +0.88(+3.24%)
May 14, 2002 27.08 27.17 26.63 27.12 2,506,300 +0.75(+2.82%)
May 13, 2002 26.40 26.62 26.05 26.38 1,912,700 -0.03(-0.11%)
May 10, 2002 26.93 26.93 26.36 26.41 1,861,000 -0.52(-1.95%)
May 09, 2002 27.50 27.50 26.76 26.93 1,541,000 -0.58(-2.11%)
May 08, 2002 26.92 27.60 26.88 27.51 2,236,800 +1.21(+4.58%)
May 07, 2002 26.45 26.48 26.06 26.30 1,910,500 +0.10(+0.40%)
May 06, 2002 26.75 26.83 26.10 26.20 2,019,900 -0.80(-2.96%)
May 03, 2002 27.32 27.42 26.65 27.00 1,898,700 -0.33(-1.19%)
May 02, 2002 27.20 27.57 26.98 27.33 1,557,400 +0.26(+0.96%)
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.