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 (%)
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%)
May 01, 2002 8.850 8.879 8.599 8.771 7,541,394 -0.08(-0.90%)
Apr 30, 2002 8.620 8.936 8.572 8.850 6,964,041 +0.28(+3.27%)
Apr 29, 2002 8.776 8.800 8.570 8.570 4,940,988 -0.20(-2.33%)
Apr 26, 2002 8.774 8.831 8.612 8.774 7,581,510 +0.09(+1.03%)
Apr 25, 2002 8.588 8.698 8.461 8.685 6,907,879 +0.10(+1.13%)
Apr 24, 2002 8.620 8.883 8.588 8.588 4,587,663 -0.02(-0.19%)
Apr 23, 2002 8.734 8.750 8.597 8.604 6,933,182 -0.12(-1.36%)
Apr 22, 2002 8.918 8.926 8.685 8.722 6,112,359 -0.20(-2.20%)
Apr 19, 2002 8.977 8.985 8.875 8.918 4,089,615 +0.02(+0.22%)
Apr 18, 2002 8.985 8.986 8.831 8.899 7,460,855 -0.14(-1.58%)
Apr 17, 2002 9.155 9.213 8.952 9.041 9,283,948 -0.14(-1.50%)
Apr 16, 2002 9.396 9.396 9.143 9.179 13,619,193 -0.22(-2.31%)
Apr 15, 2002 9.414 9.446 9.244 9.396 4,694,432 +0.00(+0.03%)
Apr 12, 2002 9.576 9.592 9.374 9.393 5,291,227 -0.07(-0.79%)
Apr 11, 2002 9.568 9.656 9.435 9.468 5,780,326 -0.17(-1.78%)
Apr 10, 2002 9.455 9.660 9.416 9.639 6,899,856 +0.26(+2.78%)
Apr 09, 2002 9.387 9.534 9.333 9.378 4,834,528 +0.02(+0.23%)
Apr 08, 2002 9.293 9.387 9.143 9.357 5,547,040 +0.06(+0.68%)
Apr 05, 2002 9.041 9.357 9.041 9.294 7,553,120 +0.32(+3.52%)
Apr 04, 2002 8.899 9.163 8.896 8.978 8,078,324 +0.08(+0.89%)
Apr 03, 2002 9.098 9.100 8.815 8.899 7,671,307 -0.24(-2.62%)
Apr 02, 2002 9.223 9.229 9.106 9.139 4,654,317 -0.08(-0.91%)
Apr 01, 2002 9.236 9.273 9.075 9.223 3,968,034 +0.01(+0.12%)
Mar 29, 2002 9.362 9.370 9.212 9.212 4,695,049 +0.00(+0.00%)
Mar 28, 2002 9.362 9.370 9.212 9.212 4,695,049 -0.10(-1.11%)
Mar 27, 2002 9.139 9.398 9.122 9.315 6,913,742 +0.20(+2.20%)
Mar 26, 2002 9.050 9.301 9.017 9.114 7,277,867 +0.05(+0.55%)
Mar 25, 2002 9.341 9.374 9.058 9.064 6,492,530 -0.19(-2.08%)
Mar 22, 2002 9.252 9.398 9.132 9.257 5,494,272 +0.00(+0.05%)
Mar 21, 2002 9.325 9.374 9.171 9.252 6,622,134 -0.15(-1.60%)
Mar 20, 2002 9.600 9.681 9.399 9.403 6,736,308 -0.21(-2.14%)
Mar 19, 2002 9.654 9.712 9.560 9.609 6,860,049 +0.03(+0.30%)
Mar 18, 2002 9.688 9.688 9.527 9.579 6,574,612 -0.11(-1.12%)
Mar 15, 2002 9.540 9.720 9.527 9.688 10,927,755 +0.18(+1.93%)
Mar 14, 2002 9.346 9.657 9.344 9.505 9,215,751 +0.19(+2.04%)
Mar 13, 2002 9.511 9.542 9.315 9.315 7,672,850 -0.23(-2.41%)
Mar 12, 2002 9.463 9.609 9.463 9.545 7,236,826 -0.03(-0.32%)
Mar 11, 2002 9.573 9.641 9.519 9.576 5,257,283 -0.04(-0.39%)
Mar 08, 2002 9.584 9.712 9.560 9.613 8,513,731 +0.13(+1.38%)
Mar 07, 2002 9.673 9.690 9.458 9.482 7,378,155 -0.08(-0.85%)
Mar 06, 2002 9.365 9.597 9.351 9.563 8,486,268 +0.17(+1.76%)
Mar 05, 2002 9.552 9.609 9.252 9.398 11,154,562 -0.17(-1.83%)
Mar 04, 2002 9.139 9.592 9.135 9.573 10,254,124 +0.45(+4.88%)
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.