Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.55 14.64 14.23 14.43 1,928,239 -0.04(-0.29%)
Oct 30, 2002 14.34 14.67 14.16 14.47 2,234,084 +0.18(+1.26%)
Oct 29, 2002 14.30 14.43 13.90 14.29 2,464,883 -0.00(-0.03%)
Oct 28, 2002 14.74 14.85 14.20 14.29 2,387,997 -0.35(-2.36%)
Oct 25, 2002 14.52 14.65 14.35 14.64 3,167,194 +0.12(+0.83%)
Oct 24, 2002 15.34 15.36 14.48 14.52 3,928,267 -0.60(-3.95%)
Oct 23, 2002 14.76 15.13 14.64 15.11 3,108,007 +0.36(+2.44%)
Oct 22, 2002 14.83 14.83 14.50 14.75 3,404,649 -0.40(-2.63%)
Oct 21, 2002 14.48 15.23 14.34 15.15 3,834,672 +0.68(+4.68%)
Oct 18, 2002 14.16 14.50 14.09 14.47 3,218,876 +0.22(+1.56%)
Oct 17, 2002 14.11 14.30 13.68 14.25 5,034,406 +0.56(+4.13%)
Oct 16, 2002 13.86 14.02 13.49 13.69 6,836,201 +0.28(+2.05%)
Oct 15, 2002 13.07 13.41 13.06 13.41 4,692,171 +0.80(+6.36%)
Oct 14, 2002 12.82 12.84 12.61 12.61 2,426,653 -0.31(-2.38%)
Oct 11, 2002 12.54 13.13 12.50 12.92 3,247,337 +0.53(+4.31%)
Oct 10, 2002 12.02 12.47 11.96 12.38 5,132,956 +0.43(+3.57%)
Oct 09, 2002 12.48 12.73 11.92 11.96 5,481,704 -0.87(-6.77%)
Oct 08, 2002 12.77 13.03 12.24 12.83 3,972,444 +0.15(+1.20%)
Oct 07, 2002 12.78 12.94 12.59 12.67 2,857,101 -0.04(-0.33%)
Oct 04, 2002 13.30 13.36 12.41 12.72 2,986,236 -0.52(-3.95%)
Oct 03, 2002 13.33 13.69 13.17 13.24 2,015,744 -0.10(-0.77%)
Oct 02, 2002 13.51 13.65 13.31 13.34 2,337,023 -0.31(-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.