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 (%)
Dec 31, 2002 7.836 7.888 7.700 7.874 2,773,484 +0.04(+0.55%)
Dec 30, 2002 7.803 7.877 7.695 7.831 2,475,319 +0.07(+0.91%)
Dec 27, 2002 7.957 7.965 7.760 7.760 4,171,404 -0.21(-2.68%)
Dec 26, 2002 8.000 8.091 7.943 7.974 3,201,715 -0.02(-0.22%)
Dec 24, 2002 7.982 8.007 7.924 7.991 1,560,792 +0.01(+0.11%)
Dec 23, 2002 8.005 8.025 7.922 7.982 2,582,740 -0.03(-0.32%)
Dec 20, 2002 7.870 8.008 7.841 8.008 6,487,045 +0.22(+2.81%)
Dec 19, 2002 7.810 7.934 7.698 7.790 3,441,815 -0.06(-0.81%)
Dec 18, 2002 7.893 7.922 7.759 7.853 3,384,911 -0.04(-0.50%)
Dec 17, 2002 7.970 8.055 7.876 7.893 2,866,389 -0.08(-0.97%)
Dec 16, 2002 7.724 7.974 7.724 7.970 3,475,202 +0.29(+3.77%)
Dec 13, 2002 7.771 7.853 7.681 7.681 4,058,758 -0.09(-1.15%)
Dec 12, 2002 7.872 7.922 7.750 7.771 3,287,942 -0.10(-1.29%)
Dec 11, 2002 7.845 7.889 7.709 7.872 4,301,180 +0.03(+0.35%)
Dec 10, 2002 7.752 7.914 7.645 7.845 5,967,361 +0.09(+1.22%)
Dec 09, 2002 7.951 7.951 7.750 7.750 4,195,501 -0.20(-2.53%)
Dec 06, 2002 7.845 8.025 7.827 7.951 5,621,002 -0.03(-0.35%)
Dec 05, 2002 8.094 8.096 7.955 7.979 6,378,463 -0.07(-0.86%)
Dec 04, 2002 8.060 8.101 8.010 8.048 7,080,181 -0.10(-1.21%)
Dec 03, 2002 8.434 8.439 8.094 8.146 7,699,156 -0.33(-3.90%)
Dec 02, 2002 8.596 8.756 8.377 8.477 8,255,711 -0.12(-1.36%)
Nov 29, 2002 8.577 8.663 8.565 8.594 3,844,497 +0.11(+1.30%)
Nov 27, 2002 8.137 8.487 8.124 8.484 5,272,030 +0.37(+4.61%)
Nov 26, 2002 8.344 8.346 8.062 8.110 6,306,462 -0.27(-3.27%)
Nov 25, 2002 8.387 8.456 8.299 8.384 4,783,121 +0.02(+0.27%)
Nov 22, 2002 8.268 8.437 8.232 8.361 6,510,852 +0.09(+1.10%)
Nov 21, 2002 8.056 8.306 7.976 8.270 5,794,327 +0.26(+3.20%)
Nov 20, 2002 7.743 8.013 7.650 8.013 6,371,495 +0.27(+3.51%)
Nov 19, 2002 7.684 7.791 7.564 7.741 4,631,571 +0.06(+0.74%)
Nov 18, 2002 7.802 7.845 7.681 7.684 6,268,139 -0.08(-1.02%)
Nov 15, 2002 7.629 7.767 7.557 7.764 6,154,331 +0.14(+1.83%)
Nov 14, 2002 7.416 7.664 7.416 7.624 5,390,193 +0.21(+2.83%)
Nov 13, 2002 7.328 7.512 7.247 7.414 4,427,472 +0.08(+1.08%)
Nov 12, 2002 7.164 7.431 7.147 7.335 4,451,859 +0.20(+2.75%)
Nov 11, 2002 7.405 7.407 7.104 7.139 4,177,501 -0.29(-3.96%)
Nov 08, 2002 7.345 7.492 7.337 7.433 4,580,764 +0.11(+1.46%)
Nov 07, 2002 7.509 7.542 7.278 7.326 4,934,091 -0.18(-2.36%)
Nov 06, 2002 7.509 7.511 7.299 7.504 5,189,868 +0.08(+1.14%)
Nov 05, 2002 7.383 7.457 7.306 7.419 3,719,367 +0.04(+0.51%)
Nov 04, 2002 7.254 7.488 7.254 7.381 5,654,390 +0.13(+1.78%)
Nov 01, 2002 7.027 7.294 6.975 7.252 4,293,051 +0.22(+3.08%)
Oct 31, 2002 7.095 7.142 6.940 7.035 3,953,660 -0.02(-0.29%)
Oct 30, 2002 6.992 7.154 6.904 7.056 4,580,764 +0.09(+1.26%)
Oct 29, 2002 6.975 7.035 6.780 6.968 5,053,995 -0.00(-0.02%)
Oct 28, 2002 7.190 7.242 6.927 6.970 4,896,348 -0.17(-2.36%)
Oct 25, 2002 7.082 7.145 7.001 7.139 6,494,013 +0.06(+0.83%)
Oct 24, 2002 7.483 7.492 7.061 7.080 8,054,515 -0.29(-3.95%)
Oct 23, 2002 7.197 7.380 7.140 7.371 6,372,656 +0.18(+2.44%)
Oct 22, 2002 7.233 7.235 7.071 7.195 6,980,889 -0.19(-2.63%)
Oct 21, 2002 7.061 7.428 6.994 7.390 7,862,610 +0.33(+4.68%)
Oct 18, 2002 6.906 7.071 6.872 7.059 6,599,982 +0.11(+1.56%)
Oct 17, 2002 6.880 6.973 6.674 6.951 10,322,542 +0.28(+4.13%)
Oct 16, 2002 6.760 6.839 6.579 6.675 14,016,941 +0.13(+2.05%)
Oct 15, 2002 6.372 6.541 6.370 6.541 9,620,824 +0.39(+6.36%)
Oct 14, 2002 6.252 6.262 6.148 6.150 4,975,607 -0.15(-2.38%)
Oct 11, 2002 6.114 6.403 6.097 6.300 6,658,337 +0.26(+4.31%)
Oct 10, 2002 5.864 6.079 5.831 6.040 10,524,609 +0.21(+3.57%)
Oct 09, 2002 6.085 6.210 5.812 5.831 11,239,682 -0.42(-6.77%)
Oct 08, 2002 6.226 6.355 5.971 6.255 8,145,097 +0.07(+1.20%)
Oct 07, 2002 6.234 6.312 6.138 6.181 5,858,199 -0.02(-0.33%)
Oct 04, 2002 6.488 6.515 6.050 6.202 6,122,976 -0.25(-3.95%)
Oct 03, 2002 6.501 6.675 6.426 6.457 4,133,081 -0.05(-0.77%)
Oct 02, 2002 6.587 6.656 6.493 6.506 4,791,831 -0.15(-2.30%)
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.