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 (%)
Feb 28, 2003 8.086 8.189 8.043 8.094 6,513,755 +0.05(+0.60%)
Feb 27, 2003 7.922 8.065 7.838 8.046 7,862,319 +0.17(+2.12%)
Feb 26, 2003 7.862 7.922 7.827 7.879 5,575,711 -0.01(-0.15%)
Feb 25, 2003 7.824 7.922 7.734 7.891 6,618,562 +0.00(+0.02%)
Feb 24, 2003 7.972 7.972 7.841 7.889 7,826,899 -0.13(-1.57%)
Feb 21, 2003 7.974 8.025 7.879 8.015 6,334,914 +0.04(+0.52%)
Feb 20, 2003 7.948 7.982 7.822 7.974 8,313,776 +0.06(+0.76%)
Feb 19, 2003 7.819 7.914 7.776 7.914 10,533,029 +0.24(+3.14%)
Feb 18, 2003 7.466 7.714 7.466 7.672 5,887,231 +0.22(+3.01%)
Feb 14, 2003 7.254 7.454 7.188 7.449 4,586,571 +0.19(+2.68%)
Feb 13, 2003 7.225 7.266 7.102 7.254 4,494,247 +0.01(+0.19%)
Feb 12, 2003 7.345 7.414 7.235 7.240 3,831,142 -0.09(-1.27%)
Feb 11, 2003 7.414 7.467 7.285 7.333 4,145,275 +0.00(+0.00%)
Feb 10, 2003 7.311 7.362 7.197 7.333 4,696,314 -0.01(-0.12%)
Feb 07, 2003 7.457 7.517 7.295 7.342 4,039,306 -0.06(-0.79%)
Feb 06, 2003 7.492 7.576 7.362 7.400 4,196,663 -0.12(-1.58%)
Feb 05, 2003 7.604 7.703 7.505 7.519 3,858,433 -0.01(-0.18%)
Feb 04, 2003 7.578 7.622 7.452 7.533 3,879,336 -0.09(-1.15%)
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.