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 (%)
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%)
Mar 01, 2002 8.977 9.220 8.871 9.127 8,863,044 +0.13(+1.48%)
Feb 28, 2002 9.058 9.122 8.964 8.994 6,981,630 -0.06(-0.70%)
Feb 27, 2002 9.082 9.142 8.968 9.058 6,156,177 -0.01(-0.11%)
Feb 26, 2002 9.090 9.203 8.920 9.067 10,016,209 -0.02(-0.18%)
Feb 25, 2002 8.669 9.106 8.669 9.084 16,135,665 +0.55(+6.42%)
Feb 22, 2002 8.312 8.570 8.312 8.536 6,606,704 +0.13(+1.54%)
Feb 21, 2002 8.304 8.520 8.275 8.406 6,179,012 +0.13(+1.53%)
Feb 20, 2002 8.134 8.340 8.090 8.280 7,743,206 +0.19(+2.40%)
Feb 19, 2002 8.069 8.134 7.940 8.085 5,374,852 -0.00(-0.06%)
Feb 18, 2002 8.223 8.228 8.069 8.090 4,838,848 +0.00(+0.00%)
Feb 15, 2002 8.223 8.228 8.069 8.090 4,837,922 -0.10(-1.19%)
Feb 14, 2002 8.239 8.337 8.179 8.188 4,137,136 -0.04(-0.47%)
Feb 13, 2002 8.141 8.286 8.119 8.226 6,835,363 +0.09(+1.05%)
Feb 12, 2002 8.037 8.199 7.956 8.141 6,466,609 +0.07(+0.92%)
Feb 11, 2002 7.818 8.094 7.808 8.066 5,336,588 +0.21(+2.64%)
Feb 08, 2002 7.713 7.859 7.667 7.859 3,909,095 +0.17(+2.26%)
Feb 07, 2002 7.859 7.883 7.685 7.685 4,600,315 -0.19(-2.45%)
Feb 06, 2002 7.904 7.961 7.729 7.878 8,095,296 -0.03(-0.33%)
Feb 05, 2002 7.943 8.085 7.884 7.904 5,255,740 -0.04(-0.51%)
Feb 04, 2002 8.150 8.285 7.944 7.944 4,516,073 -0.24(-2.95%)
Feb 01, 2002 8.183 8.207 8.056 8.186 4,436,459 +0.04(+0.48%)
Jan 31, 2002 8.118 8.171 7.957 8.147 5,009,801 +0.01(+0.16%)
Jan 30, 2002 8.012 8.137 7.778 8.134 8,709,988 +0.08(+1.01%)
Jan 29, 2002 8.238 8.262 8.053 8.053 5,052,385 -0.18(-2.22%)
Jan 28, 2002 8.126 8.324 8.118 8.236 5,326,405 +0.12(+1.46%)
Jan 25, 2002 7.988 8.147 7.923 8.118 3,986,240 +0.16(+2.04%)
Jan 24, 2002 7.899 8.079 7.875 7.956 3,850,156 +0.06(+0.70%)
Jan 23, 2002 7.729 7.915 7.575 7.901 8,888,656 +0.09(+1.20%)
Jan 22, 2002 7.941 7.996 7.807 7.807 4,955,183 -0.13(-1.63%)
Jan 21, 2002 7.990 8.032 7.931 7.936 5,123,667 +0.00(+0.00%)
Jan 18, 2002 7.990 8.032 7.931 7.936 5,123,667 -0.05(-0.67%)
Jan 17, 2002 7.794 8.045 7.794 7.990 6,150,931 +0.21(+2.69%)
Jan 16, 2002 8.061 8.061 7.781 7.781 6,937,811 -0.28(-3.48%)
Jan 15, 2002 8.183 8.247 8.053 8.061 5,002,704 -0.12(-1.47%)
Jan 14, 2002 8.225 8.304 8.170 8.181 4,325,679 -0.05(-0.65%)
Jan 11, 2002 8.320 8.409 8.234 8.234 3,746,165 -0.05(-0.63%)
Jan 10, 2002 8.328 8.393 8.228 8.286 3,837,196 -0.07(-0.81%)
Jan 09, 2002 8.401 8.560 8.337 8.354 5,208,527 +0.03(+0.41%)
Jan 08, 2002 8.486 8.487 8.262 8.320 9,873,027 -0.29(-3.39%)
Jan 07, 2002 8.709 8.764 8.596 8.612 4,227,242 -0.12(-1.32%)
Jan 04, 2002 8.491 8.756 8.491 8.727 7,761,721 +0.25(+2.92%)
Jan 03, 2002 8.371 8.482 8.338 8.479 4,858,597 +0.11(+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.