Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.372 7.372 7.095 7.243 6,678,912 -0.10(-1.35%)
Jul 30, 2002 7.397 7.408 7.129 7.342 6,153,709 -0.10(-1.29%)
Jul 29, 2002 7.194 7.453 7.129 7.437 6,513,822 +0.38(+5.40%)
Jul 26, 2002 6.984 7.073 6.933 7.057 4,705,850 +0.12(+1.78%)
Jul 25, 2002 6.919 7.048 6.689 6.933 7,085,930 -0.07(-0.95%)
Jul 24, 2002 6.441 7.000 6.327 7.000 9,647,455 +0.52(+8.00%)
Jul 23, 2002 6.583 6.684 6.465 6.481 8,250,512 -0.10(-1.55%)
Jul 22, 2002 6.676 6.903 6.481 6.583 9,878,891 -0.13(-1.88%)
Jul 19, 2002 6.917 6.974 6.708 6.710 8,305,131 -0.21(-2.98%)
Jul 18, 2002 6.935 7.000 6.831 6.916 7,039,334 -0.09(-1.32%)
Jul 17, 2002 7.008 7.154 6.935 7.008 8,733,440 +0.04(+0.58%)
Jul 16, 2002 6.522 7.055 6.522 6.967 26,462,922 -0.35(-4.85%)
Jul 15, 2002 7.372 7.372 6.959 7.322 7,361,492 -0.05(-0.68%)
Jul 12, 2002 7.306 7.486 7.194 7.372 6,029,968 +0.07(+0.95%)
Jul 11, 2002 7.324 7.343 7.076 7.303 8,130,783 -0.07(-0.95%)
Jul 10, 2002 7.716 7.729 7.348 7.372 6,625,836 -0.26(-3.46%)
Jul 09, 2002 7.737 7.910 7.637 7.637 4,880,506 -0.12(-1.50%)
Jul 08, 2002 7.810 7.875 7.680 7.753 5,144,959 -0.06(-0.81%)
Jul 05, 2002 7.502 7.816 7.502 7.816 3,624,276 +0.33(+4.46%)
Jul 04, 2002 7.616 7.697 7.267 7.483 9,038,626 +0.00(+0.00%)
Jul 03, 2002 7.616 7.697 7.267 7.483 9,038,626 -0.16(-2.08%)
Jul 02, 2002 7.802 7.842 7.543 7.641 6,372,492 -0.14(-1.75%)
Jul 01, 2002 7.972 8.004 7.761 7.778 7,983,281 -0.15(-1.94%)
Jun 28, 2002 7.867 8.110 7.859 7.931 8,172,750 +0.04(+0.51%)
Jun 27, 2002 7.753 7.891 7.637 7.891 5,206,367 +0.17(+2.18%)
Jun 26, 2002 7.591 7.773 7.591 7.722 6,515,673 -0.09(-1.12%)
Jun 25, 2002 7.786 7.915 7.721 7.810 6,930,405 +0.11(+1.37%)
Jun 24, 2002 7.645 7.786 7.437 7.705 7,821,277 -0.02(-0.27%)
Jun 21, 2002 7.664 7.797 7.664 7.726 8,642,409 -0.01(-0.15%)
Jun 20, 2002 7.778 7.859 7.737 7.737 4,642,282 -0.08(-0.97%)
Jun 19, 2002 7.907 8.056 7.778 7.813 6,195,984 -0.20(-2.49%)
Jun 18, 2002 7.859 8.084 7.850 8.012 6,933,182 +0.23(+2.93%)
Jun 17, 2002 7.842 8.100 7.778 7.784 11,384,145 -0.14(-1.76%)
Jun 14, 2002 7.810 7.931 7.721 7.923 7,321,068 -0.06(-0.71%)
Jun 13, 2002 7.923 8.037 7.920 7.980 5,094,661 +0.02(+0.20%)
Jun 12, 2002 7.943 7.964 7.786 7.964 8,589,025 -0.06(-0.81%)
Jun 11, 2002 8.280 8.406 8.029 8.029 5,403,550 -0.16(-1.94%)
Jun 10, 2002 8.231 8.260 8.098 8.188 2,785,554 -0.01(-0.18%)
Jun 07, 2002 8.142 8.264 8.077 8.202 4,933,891 +0.06(+0.74%)
Jun 06, 2002 8.345 8.369 8.077 8.142 3,662,539 -0.19(-2.29%)
Jun 05, 2002 8.199 8.392 8.191 8.333 5,355,720 +0.10(+1.16%)
Jun 04, 2002 8.385 8.413 8.034 8.238 7,047,357 -0.16(-1.95%)
Jun 03, 2002 8.510 8.584 8.353 8.401 5,944,183 -0.07(-0.80%)
May 31, 2002 8.426 8.584 8.406 8.469 5,025,847 +0.04(+0.52%)
May 30, 2002 8.418 8.465 8.304 8.426 6,320,651 -0.08(-0.95%)
May 29, 2002 8.665 8.667 8.453 8.507 6,627,071 -0.16(-1.85%)
May 28, 2002 8.782 8.813 8.606 8.667 2,953,730 -0.07(-0.85%)
May 27, 2002 8.785 8.834 8.738 8.742 3,706,975 +0.00(+0.00%)
May 24, 2002 8.785 8.834 8.738 8.742 3,706,975 -0.05(-0.55%)
May 23, 2002 8.790 8.863 8.688 8.790 5,968,869 -0.00(-0.04%)
May 22, 2002 8.661 8.797 8.593 8.793 4,748,125 +0.13(+1.55%)
May 21, 2002 8.798 8.831 8.643 8.659 4,109,981 -0.10(-1.11%)
May 20, 2002 8.878 8.879 8.688 8.756 6,489,444 -0.12(-1.37%)
May 17, 2002 8.959 9.024 8.831 8.878 5,052,385 -0.06(-0.69%)
May 16, 2002 9.058 9.106 8.871 8.939 5,456,626 -0.13(-1.48%)
May 15, 2002 8.829 9.131 8.806 9.074 9,090,159 +0.29(+3.24%)
May 14, 2002 8.774 8.806 8.630 8.789 7,733,948 +0.24(+2.82%)
May 13, 2002 8.555 8.627 8.440 8.547 5,902,216 -0.01(-0.11%)
May 10, 2002 8.727 8.727 8.541 8.557 5,742,680 -0.17(-1.95%)
May 09, 2002 8.912 8.913 8.672 8.727 4,755,223 -0.19(-2.11%)
May 08, 2002 8.725 8.944 8.709 8.915 6,902,324 +0.39(+4.58%)
May 07, 2002 8.572 8.580 8.445 8.525 5,895,427 +0.03(+0.40%)
May 06, 2002 8.667 8.693 8.458 8.491 6,233,014 -0.26(-2.96%)
May 03, 2002 8.853 8.887 8.636 8.750 5,859,014 -0.11(-1.19%)
May 02, 2002 8.815 8.934 8.743 8.855 4,805,830 +0.08(+0.96%)
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.