Caterpillar (NY: CAT )

162.62 -1.62 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 21.38 22.25 21.30 21.99 1,642,400 +0.46(+2.16%)
Jan 30, 2003 22.15 22.19 21.48 21.52 1,400,700 -0.50(-2.27%)
Jan 29, 2003 21.92 22.24 21.43 22.02 1,914,700 +0.11(+0.50%)
Jan 28, 2003 21.68 22.00 21.50 21.91 1,473,500 +0.29(+1.34%)
Jan 27, 2003 21.90 22.09 21.55 21.62 1,505,000 -0.34(-1.53%)
Jan 24, 2003 22.74 22.74 21.85 21.96 1,820,800 -0.78(-3.43%)
Jan 23, 2003 22.38 22.77 21.37 22.74 4,383,900 +0.51(+2.32%)
Jan 22, 2003 23.04 23.04 22.02 22.23 2,930,400 -0.81(-3.52%)
Jan 21, 2003 23.70 23.70 23.02 23.04 1,808,500 -0.49(-2.08%)
Jan 17, 2003 23.52 23.73 23.34 23.52 1,407,100 -0.11(-0.44%)
Jan 16, 2003 23.48 23.89 23.48 23.63 1,639,000 +0.04(+0.17%)
Jan 15, 2003 23.80 23.93 23.43 23.59 1,930,400 -0.11(-0.44%)
Jan 14, 2003 23.73 23.80 23.29 23.70 2,320,300 -0.16(-0.65%)
Jan 13, 2003 23.93 23.97 23.57 23.85 1,358,100 +0.14(+0.59%)
Jan 10, 2003 23.47 23.95 23.38 23.71 1,417,400 +0.04(+0.17%)
Jan 09, 2003 23.30 23.72 23.16 23.67 1,458,300 +0.47(+2.03%)
Jan 08, 2003 23.93 23.93 23.12 23.20 1,623,300 -0.73(-3.03%)
Jan 07, 2003 24.20 24.20 23.65 23.93 1,563,000 -0.27(-1.14%)
Jan 06, 2003 23.77 24.21 23.77 24.20 1,177,200 +0.48(+2.05%)
Jan 03, 2003 23.82 23.85 23.50 23.71 1,699,900 -0.16(-0.67%)
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.