Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.90 25.15 24.86 24.95 1,324,200 +0.32(+1.30%)
Nov 27, 2002 23.62 24.64 23.59 24.63 1,815,900 +1.08(+4.61%)
Nov 26, 2002 24.23 24.23 23.41 23.55 2,172,200 -0.79(-3.27%)
Nov 25, 2002 24.35 24.55 24.09 24.34 1,647,500 +0.07(+0.27%)
Nov 22, 2002 24.00 24.50 23.90 24.27 2,242,600 +0.26(+1.10%)
Nov 21, 2002 23.39 24.11 23.16 24.01 1,995,800 +0.75(+3.20%)
Nov 20, 2002 22.48 23.27 22.21 23.27 2,194,600 +0.79(+3.52%)
Nov 19, 2002 22.31 22.62 21.96 22.48 1,595,300 +0.17(+0.74%)
Nov 18, 2002 22.65 22.77 22.30 22.31 2,159,000 -0.23(-1.02%)
Nov 15, 2002 22.15 22.55 21.94 22.54 2,119,800 +0.40(+1.83%)
Nov 14, 2002 21.53 22.25 21.53 22.14 1,856,600 +0.61(+2.83%)
Nov 13, 2002 21.27 21.81 21.04 21.52 1,525,000 +0.23(+1.08%)
Nov 12, 2002 20.80 21.57 20.75 21.30 1,533,400 +0.57(+2.75%)
Nov 11, 2002 21.50 21.50 20.62 20.73 1,438,900 -0.85(-3.96%)
Nov 08, 2002 21.32 21.75 21.30 21.58 1,577,800 +0.31(+1.46%)
Nov 07, 2002 21.80 21.89 21.13 21.27 1,699,500 -0.52(-2.36%)
Nov 06, 2002 21.80 21.80 21.19 21.79 1,787,600 +0.25(+1.14%)
Nov 05, 2002 21.43 21.65 21.21 21.54 1,281,100 +0.11(+0.51%)
Nov 04, 2002 21.06 21.74 21.06 21.43 1,947,600 +0.38(+1.78%)
Nov 01, 2002 20.40 21.18 20.25 21.05 1,478,700 +0.63(+3.08%)
Oct 31, 2002 20.60 20.73 20.15 20.43 1,361,800 -0.06(-0.29%)
Oct 30, 2002 20.30 20.77 20.05 20.48 1,577,800 +0.25(+1.26%)
Oct 29, 2002 20.25 20.43 19.68 20.23 1,740,800 -0.00(-0.02%)
Oct 28, 2002 20.88 21.02 20.11 20.23 1,686,500 -0.49(-2.36%)
Oct 25, 2002 20.56 20.75 20.32 20.73 2,236,800 +0.17(+0.83%)
Oct 24, 2002 21.73 21.75 20.50 20.55 2,774,300 -0.84(-3.95%)
Oct 23, 2002 20.89 21.43 20.73 21.40 2,195,000 +0.51(+2.44%)
Oct 22, 2002 21.00 21.00 20.53 20.89 2,404,500 -0.56(-2.63%)
Oct 21, 2002 20.50 21.57 20.30 21.45 2,708,200 +0.96(+4.68%)
Oct 18, 2002 20.05 20.53 19.95 20.50 2,273,300 +0.32(+1.56%)
Oct 17, 2002 19.98 20.25 19.38 20.18 3,555,500 +0.80(+4.13%)
Oct 16, 2002 19.62 19.86 19.10 19.38 4,828,000 +0.39(+2.05%)
Oct 15, 2002 18.50 18.99 18.50 18.99 3,313,800 +1.13(+6.36%)
Oct 14, 2002 18.15 18.18 17.85 17.86 1,713,800 -0.43(-2.38%)
Oct 11, 2002 17.75 18.59 17.70 18.29 2,293,400 +0.75(+4.31%)
Oct 10, 2002 17.02 17.65 16.93 17.54 3,625,100 +0.61(+3.57%)
Oct 09, 2002 17.66 18.03 16.88 16.93 3,871,400 -1.23(-6.77%)
Oct 08, 2002 18.07 18.45 17.34 18.16 2,805,500 +0.21(+1.20%)
Oct 07, 2002 18.10 18.32 17.82 17.95 2,017,800 -0.06(-0.33%)
Oct 04, 2002 18.84 18.91 17.57 18.00 2,109,000 -0.74(-3.95%)
Oct 03, 2002 18.88 19.38 18.66 18.75 1,423,600 -0.14(-0.77%)
Oct 02, 2002 19.12 19.32 18.85 18.89 1,650,500 -0.45(-2.30%)
Oct 01, 2002 18.68 19.36 18.41 19.34 2,818,100 +0.73(+3.90%)
Sep 30, 2002 18.32 18.89 18.16 18.61 2,552,300 -0.14(-0.75%)
Sep 27, 2002 19.45 19.45 18.75 18.75 2,071,700 -0.71(-3.67%)
Sep 26, 2002 19.10 19.57 19.04 19.46 2,916,600 +0.46(+2.45%)
Sep 25, 2002 18.73 19.05 18.43 19.00 2,135,300 +0.57(+3.09%)
Sep 24, 2002 18.57 18.80 18.21 18.43 2,814,900 -0.40(-2.12%)
Sep 23, 2002 18.57 19.02 18.55 18.83 1,905,000 -0.11(-0.55%)
Sep 20, 2002 18.89 19.07 18.70 18.93 3,359,400 -0.07(-0.34%)
Sep 19, 2002 19.12 19.55 18.89 19.00 2,917,800 -0.50(-2.59%)
Sep 18, 2002 19.45 19.68 18.80 19.50 2,677,500 -0.22(-1.12%)
Sep 17, 2002 20.80 20.80 19.64 19.73 2,229,500 -0.61(-3.02%)
Sep 16, 2002 20.32 20.36 19.89 20.34 1,954,500 +0.02(+0.10%)
Sep 13, 2002 20.82 20.83 20.12 20.32 4,073,600 -0.88(-4.13%)
Sep 12, 2002 21.38 21.64 21.09 21.20 1,632,500 -0.28(-1.30%)
Sep 11, 2002 21.85 21.97 21.39 21.48 1,086,600 +0.04(+0.19%)
Sep 10, 2002 21.62 21.65 21.25 21.43 1,544,700 -0.12(-0.58%)
Sep 09, 2002 21.50 21.64 21.19 21.56 1,931,100 -0.04(-0.19%)
Sep 06, 2002 21.48 21.60 21.02 21.60 2,294,100 +0.32(+1.50%)
Sep 05, 2002 21.00 21.39 20.70 21.28 1,804,500 -0.04(-0.21%)
Sep 04, 2002 21.32 21.41 20.94 21.32 1,856,200 +0.01(+0.05%)
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.