Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.951 9.959 9.791 9.791 4,417,310 +0.00(+0.00%)
Mar 28, 2002 9.951 9.959 9.791 9.791 4,417,310 -0.11(-1.11%)
Mar 27, 2002 9.713 9.989 9.696 9.901 6,504,755 +0.21(+2.20%)
Mar 26, 2002 9.618 9.885 9.584 9.687 6,847,339 +0.05(+0.55%)
Mar 25, 2002 9.928 9.963 9.627 9.634 6,108,460 -0.20(-2.08%)
Mar 22, 2002 9.834 9.989 9.706 9.839 5,169,255 +0.01(+0.05%)
Mar 21, 2002 9.911 9.963 9.748 9.834 6,230,397 -0.16(-1.60%)
Mar 20, 2002 10.20 10.29 9.990 9.994 6,337,817 -0.22(-2.14%)
Mar 19, 2002 10.26 10.32 10.16 10.21 6,454,238 +0.03(+0.30%)
Mar 18, 2002 10.30 10.30 10.13 10.18 6,185,686 -0.12(-1.12%)
Mar 15, 2002 10.14 10.33 10.13 10.30 10,281,316 +0.19(+1.93%)
Mar 14, 2002 9.934 10.26 9.932 10.10 8,670,587 +0.20(+2.03%)
Mar 13, 2002 10.11 10.14 9.901 9.901 7,218,957 -0.24(-2.41%)
Mar 12, 2002 10.06 10.21 10.06 10.15 6,808,726 -0.03(-0.32%)
Mar 11, 2002 10.17 10.25 10.12 10.18 4,946,284 -0.04(-0.39%)
Mar 08, 2002 10.19 10.32 10.16 10.22 8,010,095 +0.14(+1.38%)
Mar 07, 2002 10.28 10.30 10.05 10.08 6,941,695 -0.09(-0.85%)
Mar 06, 2002 9.954 10.20 9.939 10.16 7,984,256 +0.18(+1.76%)
Mar 05, 2002 10.15 10.21 9.834 9.989 10,494,706 -0.19(-1.83%)
Mar 04, 2002 9.713 10.20 9.710 10.17 9,647,534 +0.47(+4.88%)
Mar 01, 2002 9.541 9.799 9.429 9.701 8,338,744 +0.14(+1.48%)
Feb 28, 2002 9.627 9.696 9.527 9.560 6,568,626 -0.07(-0.70%)
Feb 27, 2002 9.653 9.717 9.532 9.627 5,792,004 -0.01(-0.11%)
Feb 26, 2002 9.662 9.782 9.481 9.637 9,423,693 -0.02(-0.18%)
Feb 25, 2002 9.214 9.679 9.214 9.655 15,181,149 +0.58(+6.42%)
Feb 22, 2002 8.835 9.109 8.835 9.073 6,215,880 +0.14(+1.54%)
Feb 21, 2002 8.826 9.055 8.795 8.935 5,813,488 +0.13(+1.53%)
Feb 20, 2002 8.645 8.864 8.599 8.800 7,285,151 +0.21(+2.40%)
Feb 19, 2002 8.577 8.645 8.439 8.594 5,056,899 -0.01(-0.06%)
Feb 18, 2002 8.740 8.745 8.577 8.599 4,552,602 +0.00(+0.00%)
Feb 15, 2002 8.740 8.745 8.577 8.599 4,551,731 -0.10(-1.19%)
Feb 14, 2002 8.757 8.861 8.694 8.702 3,892,401 -0.04(-0.47%)
Feb 13, 2002 8.652 8.807 8.630 8.744 6,431,012 +0.09(+1.05%)
Feb 12, 2002 8.542 8.714 8.456 8.652 6,084,072 +0.08(+0.92%)
Feb 11, 2002 8.310 8.602 8.299 8.573 5,020,898 +0.22(+2.64%)
Feb 08, 2002 8.198 8.353 8.149 8.353 3,677,850 +0.18(+2.26%)
Feb 07, 2002 8.353 8.379 8.168 8.168 4,328,180 -0.20(-2.45%)
Feb 06, 2002 8.401 8.461 8.215 8.373 7,616,413 -0.03(-0.33%)
Feb 05, 2002 8.442 8.594 8.380 8.401 4,944,833 -0.04(-0.51%)
Feb 04, 2002 8.663 8.806 8.444 8.444 4,248,921 -0.26(-2.95%)
Feb 01, 2002 8.697 8.723 8.563 8.701 4,174,017 +0.04(+0.48%)
Jan 31, 2002 8.628 8.685 8.458 8.659 4,713,443 +0.01(+0.16%)
Jan 30, 2002 8.516 8.649 8.267 8.645 8,194,743 +0.09(+1.01%)
Jan 29, 2002 8.756 8.782 8.559 8.559 4,753,508 -0.19(-2.22%)
Jan 28, 2002 8.637 8.847 8.628 8.754 5,011,318 +0.13(+1.46%)
Jan 25, 2002 8.490 8.659 8.422 8.628 3,750,431 +0.17(+2.04%)
Jan 24, 2002 8.396 8.587 8.370 8.456 3,622,398 +0.06(+0.70%)
Jan 23, 2002 8.215 8.413 8.051 8.397 8,362,841 +0.10(+1.20%)
Jan 22, 2002 8.441 8.499 8.298 8.298 4,662,055 -0.14(-1.63%)
Jan 21, 2002 8.492 8.537 8.430 8.435 4,820,573 +0.00(+0.00%)
Jan 18, 2002 8.492 8.537 8.430 8.435 4,820,573 -0.06(-0.67%)
Jan 17, 2002 8.284 8.551 8.284 8.492 5,787,069 +0.22(+2.69%)
Jan 16, 2002 8.568 8.568 8.270 8.270 6,527,400 -0.30(-3.48%)
Jan 15, 2002 8.697 8.766 8.559 8.568 4,706,766 -0.13(-1.47%)
Jan 14, 2002 8.742 8.826 8.683 8.695 4,069,790 -0.06(-0.65%)
Jan 11, 2002 8.844 8.938 8.752 8.752 3,524,558 -0.06(-0.63%)
Jan 10, 2002 8.852 8.921 8.745 8.807 3,610,204 -0.07(-0.81%)
Jan 09, 2002 8.930 9.098 8.861 8.880 4,900,413 +0.04(+0.41%)
Jan 08, 2002 9.019 9.021 8.782 8.844 9,288,982 -0.31(-3.39%)
Jan 07, 2002 9.257 9.315 9.136 9.153 3,977,176 -0.12(-1.32%)
Jan 04, 2002 9.024 9.307 9.024 9.276 7,302,571 +0.26(+2.92%)
Jan 03, 2002 8.897 9.016 8.862 9.012 4,571,183 +0.12(+1.32%)
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.