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 (%)
Aug 30, 2002 7.449 7.647 7.414 7.516 3,400,589 +0.06(+0.74%)
Aug 29, 2002 7.492 7.531 7.354 7.461 4,921,026 -0.16(-2.06%)
Aug 28, 2002 7.715 7.733 7.543 7.617 2,969,745 -0.11(-1.38%)
Aug 27, 2002 7.914 7.957 7.698 7.724 5,181,739 -0.05(-0.62%)
Aug 26, 2002 7.724 7.836 7.631 7.772 4,136,855 +0.05(+0.62%)
Aug 23, 2002 7.810 7.810 7.691 7.724 4,116,823 -0.09(-1.10%)
Aug 22, 2002 7.647 7.853 7.597 7.810 4,970,091 +0.15(+2.00%)
Aug 21, 2002 7.690 7.707 7.543 7.657 4,884,155 +0.04(+0.47%)
Aug 20, 2002 7.638 7.667 7.543 7.621 4,916,091 -0.08(-0.98%)
Aug 19, 2002 7.500 7.712 7.476 7.697 6,134,879 +0.21(+2.83%)
Aug 16, 2002 7.562 7.569 7.452 7.485 6,950,115 -0.12(-1.59%)
Aug 15, 2002 7.664 7.741 7.543 7.605 6,966,663 -0.03(-0.36%)
Aug 14, 2002 7.535 7.657 7.407 7.633 10,142,831 +0.02(+0.27%)
Aug 13, 2002 7.733 7.829 7.590 7.612 8,341,938 -0.00(-0.05%)
Aug 12, 2002 7.595 7.647 7.414 7.616 3,802,400 -0.06(-0.79%)
Aug 09, 2002 7.629 7.746 7.517 7.676 5,655,261 +0.00(+0.04%)
Aug 08, 2002 7.457 7.741 7.405 7.672 5,203,804 +0.29(+3.97%)
Aug 07, 2002 7.431 7.474 7.125 7.380 4,635,636 +0.08(+1.09%)
Aug 06, 2002 7.078 7.483 7.078 7.300 5,954,587 +0.34(+4.93%)
Aug 05, 2002 7.121 7.201 6.940 6.958 6,407,495 -0.21(-2.88%)
Aug 02, 2002 7.457 7.492 7.035 7.164 7,878,577 -0.29(-3.84%)
Aug 01, 2002 7.647 7.715 7.380 7.450 9,386,241 -0.25(-3.22%)
Jul 31, 2002 7.836 7.836 7.542 7.698 6,283,817 -0.11(-1.35%)
Jul 30, 2002 7.862 7.874 7.578 7.803 5,789,682 -0.10(-1.29%)
Jul 29, 2002 7.647 7.922 7.578 7.905 6,128,492 +0.40(+5.40%)
Jul 26, 2002 7.423 7.517 7.369 7.500 4,427,472 +0.13(+1.78%)
Jul 25, 2002 7.354 7.492 7.109 7.369 6,666,757 -0.07(-0.95%)
Jul 24, 2002 6.846 7.440 6.725 7.440 9,076,753 +0.55(+8.00%)
Jul 23, 2002 6.997 7.104 6.872 6.889 7,762,447 -0.11(-1.55%)
Jul 22, 2002 7.095 7.337 6.889 6.997 9,294,498 -0.13(-1.88%)
Jul 19, 2002 7.352 7.412 7.130 7.132 7,813,835 -0.22(-2.98%)
Jul 18, 2002 7.371 7.440 7.261 7.350 6,622,917 -0.10(-1.32%)
Jul 17, 2002 7.449 7.604 7.371 7.449 8,216,807 +0.04(+0.58%)
Jul 16, 2002 6.932 7.498 6.932 7.405 24,897,490 -0.38(-4.85%)
Jul 15, 2002 7.836 7.836 7.397 7.783 6,926,018 -0.05(-0.68%)
Jul 12, 2002 7.765 7.957 7.647 7.836 5,673,261 +0.07(+0.95%)
Jul 11, 2002 7.784 7.805 7.521 7.762 7,649,801 -0.07(-0.95%)
Jul 10, 2002 8.201 8.215 7.810 7.836 6,233,880 -0.28(-3.46%)
Jul 09, 2002 8.224 8.408 8.117 8.117 4,591,796 -0.12(-1.50%)
Jul 08, 2002 8.301 8.370 8.163 8.241 4,840,606 -0.07(-0.81%)
Jul 05, 2002 7.974 8.308 7.974 8.308 3,409,879 +0.35(+4.46%)
Jul 04, 2002 8.094 8.180 7.724 7.953 8,503,940 +0.00(+0.00%)
Jul 03, 2002 8.094 8.180 7.724 7.953 8,503,940 -0.17(-2.08%)
Jul 02, 2002 8.292 8.335 8.017 8.122 5,995,523 -0.14(-1.75%)
Jul 01, 2002 8.473 8.508 8.249 8.267 7,511,025 -0.16(-1.94%)
Jun 28, 2002 8.361 8.620 8.353 8.430 7,689,285 +0.04(+0.51%)
Jun 27, 2002 8.241 8.387 8.117 8.387 4,898,381 +0.18(+2.18%)
Jun 26, 2002 8.069 8.261 8.069 8.208 6,130,234 -0.09(-1.12%)
Jun 25, 2002 8.275 8.413 8.206 8.301 6,520,432 +0.11(+1.37%)
Jun 24, 2002 8.125 8.275 7.905 8.189 7,358,604 -0.02(-0.27%)
Jun 21, 2002 8.146 8.287 8.146 8.211 8,131,161 -0.01(-0.15%)
Jun 20, 2002 8.267 8.353 8.224 8.224 4,367,665 -0.08(-0.97%)
Jun 19, 2002 8.404 8.563 8.267 8.304 5,829,456 -0.21(-2.49%)
Jun 18, 2002 8.353 8.592 8.344 8.516 6,523,045 +0.24(+2.94%)
Jun 17, 2002 8.335 8.609 8.267 8.273 10,710,708 -0.15(-1.76%)
Jun 14, 2002 8.301 8.430 8.206 8.422 6,887,985 -0.06(-0.71%)
Jun 13, 2002 8.422 8.542 8.418 8.482 4,793,283 +0.02(+0.20%)
Jun 12, 2002 8.442 8.465 8.275 8.465 8,080,935 -0.07(-0.81%)
Jun 11, 2002 8.800 8.935 8.534 8.534 5,083,899 -0.17(-1.94%)
Jun 10, 2002 8.749 8.780 8.608 8.702 2,620,773 -0.02(-0.18%)
Jun 07, 2002 8.654 8.783 8.585 8.718 4,642,023 +0.06(+0.74%)
Jun 06, 2002 8.869 8.895 8.585 8.654 3,445,879 -0.20(-2.29%)
Jun 05, 2002 8.714 8.919 8.706 8.857 5,038,898 +0.10(+1.16%)
Jun 04, 2002 8.912 8.942 8.539 8.756 6,630,466 -0.17(-1.95%)
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.