Skip to main content

Caterpillar (NY: CAT )

365.65 +1.00 (+0.27%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.362 7.664 7.338 7.574 4,768,315 +0.16(+2.16%)
Jan 30, 2003 7.629 7.643 7.400 7.414 4,066,596 -0.17(-2.27%)
Jan 29, 2003 7.550 7.660 7.380 7.586 5,558,872 +0.04(+0.50%)
Jan 28, 2003 7.466 7.578 7.405 7.548 4,277,954 +0.10(+1.34%)
Jan 27, 2003 7.543 7.610 7.423 7.449 4,369,407 -0.12(-1.53%)
Jan 24, 2003 7.833 7.833 7.526 7.564 5,286,256 -0.27(-3.43%)
Jan 23, 2003 7.707 7.845 7.361 7.833 12,727,603 +0.18(+2.32%)
Jan 22, 2003 7.936 7.936 7.585 7.655 8,507,714 -0.28(-3.52%)
Jan 21, 2003 8.163 8.163 7.931 7.934 5,250,546 -0.17(-2.08%)
Jan 17, 2003 8.103 8.175 8.039 8.103 4,085,177 -0.04(-0.44%)
Jan 16, 2003 8.086 8.230 8.086 8.139 4,758,444 +0.01(+0.17%)
Jan 15, 2003 8.198 8.244 8.070 8.125 5,604,454 -0.04(-0.44%)
Jan 14, 2003 8.172 8.199 8.020 8.162 6,736,435 -0.05(-0.65%)
Jan 13, 2003 8.241 8.256 8.120 8.215 3,942,918 +0.05(+0.59%)
Jan 10, 2003 8.084 8.251 8.051 8.167 4,115,081 +0.01(+0.17%)
Jan 09, 2003 8.025 8.170 7.977 8.153 4,233,824 +0.16(+2.03%)
Jan 08, 2003 8.242 8.242 7.965 7.991 4,712,862 -0.25(-3.03%)
Jan 07, 2003 8.335 8.335 8.146 8.241 4,537,796 -0.09(-1.14%)
Jan 06, 2003 8.189 8.339 8.189 8.335 3,417,718 +0.17(+2.05%)
Jan 03, 2003 8.206 8.215 8.094 8.168 4,935,252 -0.06(-0.67%)
Jan 02, 2003 7.914 8.224 7.883 8.224 6,589,530 +0.35(+4.44%)
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%)
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.