Skip to main content

Caterpillar (NY: CAT )

365.43 +0.78 (+0.21%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.312 6.508 6.257 6.410 7,409,991 -0.05(-0.75%)
Sep 27, 2002 6.699 6.699 6.458 6.458 6,014,684 -0.25(-3.67%)
Sep 26, 2002 6.579 6.739 6.556 6.705 8,467,649 +0.16(+2.45%)
Sep 25, 2002 6.450 6.562 6.350 6.544 6,199,332 +0.20(+3.09%)
Sep 24, 2002 6.398 6.475 6.272 6.348 8,172,387 -0.14(-2.12%)
Sep 23, 2002 6.398 6.550 6.389 6.486 5,530,711 -0.04(-0.55%)
Sep 20, 2002 6.508 6.570 6.441 6.522 9,753,213 -0.02(-0.34%)
Sep 19, 2002 6.587 6.734 6.506 6.544 8,471,133 -0.17(-2.59%)
Sep 18, 2002 6.699 6.777 6.474 6.718 7,773,479 -0.08(-1.12%)
Sep 17, 2002 7.164 7.164 6.767 6.794 6,472,819 -0.21(-3.02%)
Sep 16, 2002 7.001 7.015 6.849 7.006 5,674,422 +0.01(+0.10%)
Sep 13, 2002 7.173 7.175 6.932 6.999 11,826,722 -0.30(-4.13%)
Sep 12, 2002 7.362 7.455 7.266 7.300 4,739,572 -0.10(-1.30%)
Sep 11, 2002 7.526 7.567 7.368 7.397 3,154,682 +0.01(+0.19%)
Sep 10, 2002 7.449 7.457 7.319 7.383 4,484,666 -0.04(-0.58%)
Sep 09, 2002 7.405 7.455 7.299 7.426 5,606,486 -0.01(-0.19%)
Sep 06, 2002 7.397 7.440 7.242 7.440 6,660,369 +0.11(+1.50%)
Sep 05, 2002 7.233 7.368 7.130 7.330 5,238,933 -0.02(-0.21%)
Sep 04, 2002 7.342 7.376 7.213 7.345 5,389,032 +0.00(+0.05%)
Sep 03, 2002 7.509 7.511 7.302 7.342 7,044,180 -0.17(-2.31%)
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%)
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.