Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.372 7.421 7.244 7.408 2,947,867 +0.04(+0.55%)
Dec 30, 2002 7.342 7.411 7.240 7.368 2,630,955 +0.07(+0.91%)
Dec 27, 2002 7.486 7.494 7.301 7.301 4,433,682 -0.20(-2.68%)
Dec 26, 2002 7.526 7.612 7.473 7.502 3,403,023 -0.02(-0.22%)
Dec 24, 2002 7.510 7.533 7.455 7.518 1,658,927 +0.01(+0.11%)
Dec 23, 2002 7.531 7.551 7.453 7.510 2,745,130 -0.02(-0.32%)
Dec 20, 2002 7.405 7.535 7.377 7.535 6,894,919 +0.21(+2.81%)
Dec 19, 2002 7.348 7.465 7.243 7.329 3,658,219 -0.06(-0.81%)
Dec 18, 2002 7.426 7.453 7.300 7.389 3,597,738 -0.04(-0.50%)
Dec 17, 2002 7.499 7.578 7.410 7.426 3,046,613 -0.07(-0.97%)
Dec 16, 2002 7.267 7.502 7.267 7.499 3,693,706 +0.27(+3.77%)
Dec 13, 2002 7.311 7.389 7.227 7.227 4,313,953 -0.08(-1.15%)
Dec 12, 2002 7.407 7.453 7.291 7.311 3,494,672 -0.10(-1.29%)
Dec 11, 2002 7.381 7.423 7.253 7.407 4,571,617 +0.03(+0.35%)
Dec 10, 2002 7.293 7.445 7.193 7.381 6,342,560 +0.09(+1.22%)
Dec 09, 2002 7.481 7.481 7.291 7.291 4,459,294 -0.19(-2.53%)
Dec 06, 2002 7.381 7.551 7.364 7.481 5,974,423 -0.03(-0.35%)
Dec 05, 2002 7.616 7.617 7.484 7.507 6,779,509 -0.06(-0.86%)
Dec 04, 2002 7.583 7.622 7.536 7.572 7,525,348 -0.09(-1.21%)
Dec 03, 2002 7.935 7.940 7.616 7.664 8,183,241 -0.31(-3.90%)
Dec 02, 2002 8.087 8.238 7.881 7.975 8,774,790 -0.11(-1.36%)
Nov 29, 2002 8.069 8.150 8.058 8.085 4,086,220 +0.10(+1.30%)
Nov 27, 2002 7.656 7.985 7.643 7.982 5,603,510 +0.35(+4.61%)
Nov 26, 2002 7.850 7.852 7.585 7.630 6,702,982 -0.26(-3.27%)
Nov 25, 2002 7.891 7.956 7.808 7.888 5,083,861 +0.02(+0.27%)
Nov 22, 2002 7.779 7.938 7.745 7.867 6,920,222 +0.09(+1.10%)
Nov 21, 2002 7.580 7.815 7.504 7.781 6,158,646 +0.24(+3.20%)
Nov 20, 2002 7.285 7.539 7.197 7.539 6,772,104 +0.26(+3.52%)
Nov 19, 2002 7.230 7.330 7.116 7.283 4,922,782 +0.05(+0.74%)
Nov 18, 2002 7.340 7.381 7.227 7.230 6,662,249 -0.07(-1.02%)
Nov 15, 2002 7.178 7.308 7.110 7.304 6,541,285 +0.13(+1.83%)
Nov 14, 2002 6.977 7.210 6.977 7.173 5,729,102 +0.20(+2.83%)
Nov 13, 2002 6.894 7.068 6.818 6.975 4,705,850 +0.07(+1.08%)
Nov 12, 2002 6.741 6.992 6.724 6.901 4,731,770 +0.18(+2.75%)
Nov 11, 2002 6.967 6.969 6.684 6.716 4,440,162 -0.28(-3.96%)
Nov 08, 2002 6.911 7.048 6.903 6.993 4,868,780 +0.10(+1.46%)
Nov 07, 2002 7.065 7.095 6.847 6.893 5,244,322 -0.17(-2.36%)
Nov 06, 2002 7.065 7.066 6.867 7.060 5,516,182 +0.08(+1.14%)
Nov 05, 2002 6.946 7.016 6.873 6.980 3,953,222 +0.04(+0.51%)
Nov 04, 2002 6.825 7.045 6.825 6.945 6,009,910 +0.12(+1.78%)
Nov 01, 2002 6.611 6.862 6.562 6.823 4,562,977 +0.20(+3.08%)
Oct 31, 2002 6.676 6.719 6.530 6.619 4,202,247 -0.02(-0.29%)
Oct 30, 2002 6.579 6.731 6.496 6.638 4,868,780 +0.08(+1.26%)
Oct 29, 2002 6.562 6.619 6.379 6.556 5,371,766 -0.00(-0.02%)
Oct 28, 2002 6.765 6.813 6.517 6.557 5,204,207 -0.16(-2.36%)
Oct 25, 2002 6.663 6.723 6.587 6.716 6,902,324 +0.06(+0.83%)
Oct 24, 2002 7.040 7.048 6.643 6.661 8,560,944 -0.27(-3.95%)
Oct 23, 2002 6.771 6.943 6.718 6.935 6,773,338 +0.17(+2.44%)
Oct 22, 2002 6.805 6.807 6.653 6.770 7,419,814 -0.18(-2.63%)
Oct 21, 2002 6.643 6.988 6.580 6.953 8,356,972 +0.31(+4.68%)
Oct 18, 2002 6.497 6.653 6.465 6.642 7,014,956 +0.10(+1.56%)
Oct 17, 2002 6.473 6.561 6.279 6.540 10,971,573 +0.26(+4.13%)
Oct 16, 2002 6.360 6.434 6.190 6.280 14,898,258 +0.13(+2.05%)
Oct 15, 2002 5.995 6.154 5.994 6.154 10,225,735 +0.37(+6.36%)
Oct 14, 2002 5.882 5.891 5.785 5.786 5,288,449 -0.14(-2.38%)
Oct 11, 2002 5.752 6.024 5.736 5.927 7,076,981 +0.24(+4.31%)
Oct 10, 2002 5.517 5.720 5.486 5.682 11,186,345 +0.20(+3.57%)
Oct 09, 2002 5.725 5.843 5.469 5.486 11,946,379 -0.40(-6.77%)
Oct 08, 2002 5.857 5.979 5.618 5.885 8,657,221 +0.07(+1.20%)
Oct 07, 2002 5.866 5.938 5.775 5.815 6,226,534 -0.02(-0.33%)
Oct 04, 2002 6.104 6.130 5.692 5.835 6,507,959 -0.24(-3.95%)
Oct 03, 2002 6.117 6.280 6.045 6.075 4,392,949 -0.05(-0.77%)
Oct 02, 2002 6.198 6.263 6.109 6.122 5,093,118 -0.14(-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.