Caterpillar (NY: CAT )

236.56 +0.87 (+0.37%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 18.66 18.75 18.43 18.45 1,444,975 -0.33(-1.77%)
Dec 28, 2001 18.68 18.80 18.48 18.78 1,443,135 +0.15(+0.82%)
Dec 27, 2001 18.52 18.70 18.45 18.63 946,137 +0.11(+0.59%)
Dec 26, 2001 18.31 18.64 18.28 18.52 1,246,318 +0.16(+0.87%)
Dec 24, 2001 18.17 18.45 18.17 18.36 608,008 +0.19(+1.07%)
Dec 21, 2001 18.10 18.25 18.08 18.17 2,414,192 +0.30(+1.68%)
Dec 20, 2001 18.29 18.30 17.85 17.87 1,948,770 -0.51(-2.79%)
Dec 19, 2001 18.14 18.42 18.02 18.38 2,733,914 +0.24(+1.34%)
Dec 18, 2001 17.83 18.28 17.82 18.14 1,863,388 +0.52(+2.93%)
Dec 17, 2001 17.55 17.85 17.55 17.62 1,743,741 -0.06(-0.34%)
Dec 14, 2001 17.67 17.74 17.20 17.68 3,246,487 -0.05(-0.28%)
Dec 13, 2001 17.89 18.06 17.69 17.73 1,737,369 -0.28(-1.55%)
Dec 12, 2001 17.83 18.03 17.73 18.01 2,679,400 +0.18(+0.99%)
Dec 11, 2001 17.66 18.04 17.66 17.83 2,059,639 +0.17(+0.98%)
Dec 10, 2001 18.06 18.06 17.62 17.66 2,899,155 -0.40(-2.23%)
Dec 07, 2001 17.73 18.24 17.69 18.06 3,050,803 +0.23(+1.27%)
Dec 06, 2001 17.99 18.25 17.82 17.84 3,347,869 -0.01(-0.08%)
Dec 05, 2001 17.30 18.01 17.25 17.85 3,306,665 +0.74(+4.31%)
Dec 04, 2001 16.83 17.12 16.67 17.11 1,673,934 +0.37(+2.21%)
Dec 03, 2001 16.75 16.77 16.49 16.74 2,468,707 -0.00(-0.02%)
Nov 30, 2001 16.86 17.02 16.71 16.75 2,559,469 -0.28(-1.62%)
Nov 29, 2001 17.02 17.09 16.79 17.02 2,185,517 +0.00(+0.02%)
Nov 28, 2001 17.20 17.20 16.95 17.02 1,427,418 -0.18(-1.05%)
Nov 27, 2001 17.18 17.39 16.93 17.20 2,629,417 -0.19(-1.12%)
Nov 26, 2001 17.26 17.39 17.07 17.39 1,766,537 +0.22(+1.25%)
Nov 23, 2001 17.10 17.18 17.02 17.18 1,539,844 +0.08(+0.45%)
Nov 21, 2001 17.37 17.43 17.05 17.10 2,345,661 -0.28(-1.59%)
Nov 20, 2001 17.48 17.56 17.13 17.37 3,383,551 -0.29(-1.62%)
Nov 19, 2001 17.43 17.71 17.22 17.66 3,309,214 +0.32(+1.85%)
Nov 16, 2001 17.13 17.39 17.00 17.34 3,657,820 +0.40(+2.36%)
Nov 15, 2001 17.06 17.06 16.75 16.94 3,539,730 -0.14(-0.85%)
Nov 14, 2001 17.64 17.65 17.06 17.08 3,330,311 -0.20(-1.18%)
Nov 13, 2001 17.21 17.44 17.09 17.29 2,587,646 +0.42(+2.47%)
Nov 12, 2001 16.97 17.22 16.60 16.87 1,472,445 -0.17(-0.97%)
Nov 09, 2001 17.15 17.29 16.81 17.04 2,112,029 -0.05(-0.29%)
Nov 08, 2001 17.09 17.59 17.06 17.09 3,283,302 +0.03(+0.19%)
Nov 07, 2001 16.81 17.25 16.67 17.06 3,407,764 +0.18(+1.07%)
Nov 06, 2001 16.33 16.88 16.15 16.88 3,184,893 +0.60(+3.67%)
Nov 05, 2001 16.23 16.41 16.17 16.28 2,491,645 +0.14(+0.85%)
Nov 02, 2001 15.93 16.17 15.77 16.14 2,188,065 +0.18(+1.13%)
Nov 01, 2001 15.96 16.01 15.43 15.96 3,493,570 +0.17(+1.07%)
Oct 31, 2001 16.05 16.12 15.78 15.79 2,436,564 -0.07(-0.42%)
Oct 30, 2001 16.14 16.14 15.75 15.86 2,496,459 -0.28(-1.73%)
Oct 29, 2001 16.63 16.77 16.14 16.14 1,700,554 -0.57(-3.38%)
Oct 26, 2001 16.40 16.81 16.39 16.70 1,792,874 +0.33(+2.01%)
Oct 25, 2001 15.91 16.50 15.65 16.37 2,602,938 +0.32(+2.02%)
Oct 24, 2001 16.30 16.40 15.96 16.05 2,337,023 -0.26(-1.58%)
Oct 23, 2001 16.60 16.62 16.23 16.31 2,042,506 -0.14(-0.84%)
Oct 22, 2001 16.12 16.49 16.03 16.44 3,849,681 +0.29(+1.77%)
Oct 19, 2001 16.53 16.53 16.00 16.16 2,738,162 -0.22(-1.36%)
Oct 18, 2001 16.45 16.58 16.20 16.38 2,255,323 -0.19(-1.13%)
Oct 17, 2001 16.99 17.09 16.54 16.57 4,136,836 -0.39(-2.31%)
Oct 16, 2001 16.60 17.02 16.46 16.96 4,692,879 -0.06(-0.35%)
Oct 15, 2001 16.97 17.07 16.84 17.02 1,580,199 -0.12(-0.72%)
Oct 12, 2001 17.16 17.30 16.84 17.14 3,870,638 -0.26(-1.52%)
Oct 11, 2001 16.79 17.62 16.76 17.41 3,395,020 +0.70(+4.21%)
Oct 10, 2001 16.17 16.77 16.07 16.71 4,823,430 +0.14(+0.87%)
Oct 09, 2001 16.28 16.61 16.24 16.56 1,962,930 +0.09(+0.56%)
Oct 08, 2001 16.84 16.84 16.34 16.47 2,906,518 -0.57(-3.34%)
Oct 05, 2001 16.89 17.04 16.60 17.04 2,688,462 +0.29(+1.73%)
Oct 04, 2001 16.77 17.08 16.72 16.75 3,022,626 +0.00(+0.02%)
Oct 03, 2001 15.94 16.88 15.78 16.75 3,290,806 +0.71(+4.45%)
Oct 02, 2001 15.62 16.14 15.56 16.03 2,556,212 +0.50(+3.23%)
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.