Skip to main content

Caterpillar (NY: CAT )

373.31 +18.19 (+5.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.008 7.194 6.975 7.071 3,614,401 +0.05(+0.74%)
Aug 29, 2002 7.048 7.086 6.919 7.019 5,230,436 -0.15(-2.06%)
Aug 28, 2002 7.259 7.275 7.097 7.167 3,156,468 -0.10(-1.38%)
Aug 27, 2002 7.445 7.486 7.243 7.267 5,507,541 -0.05(-0.62%)
Aug 26, 2002 7.267 7.372 7.180 7.313 4,396,961 +0.05(+0.62%)
Aug 23, 2002 7.348 7.348 7.236 7.267 4,375,669 -0.08(-1.10%)
Aug 22, 2002 7.194 7.389 7.147 7.348 5,282,586 +0.14(+2.00%)
Aug 21, 2002 7.235 7.251 7.097 7.204 5,191,247 +0.03(+0.47%)
Aug 20, 2002 7.186 7.214 7.097 7.170 5,225,190 -0.07(-0.98%)
Aug 19, 2002 7.057 7.256 7.034 7.241 6,520,611 +0.20(+2.83%)
Aug 16, 2002 7.115 7.121 7.011 7.042 7,387,104 -0.11(-1.59%)
Aug 15, 2002 7.210 7.283 7.097 7.155 7,404,693 -0.03(-0.36%)
Aug 14, 2002 7.089 7.204 6.969 7.181 10,780,562 +0.02(+0.27%)
Aug 13, 2002 7.275 7.366 7.141 7.162 8,866,438 -0.00(-0.05%)
Aug 12, 2002 7.146 7.194 6.975 7.165 4,041,476 -0.06(-0.79%)
Aug 09, 2002 7.178 7.288 7.073 7.222 6,010,836 +0.00(+0.04%)
Aug 08, 2002 7.016 7.283 6.967 7.219 5,530,993 +0.28(+3.97%)
Aug 07, 2002 6.992 7.032 6.703 6.943 4,927,102 +0.07(+1.09%)
Aug 06, 2002 6.660 7.040 6.660 6.869 6,328,982 +0.32(+4.93%)
Aug 05, 2002 6.700 6.775 6.530 6.546 6,810,368 -0.19(-2.88%)
Aug 02, 2002 7.016 7.048 6.619 6.741 8,373,944 -0.27(-3.84%)
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.