Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.312 6.508 6.257 6.410 7,409,991 -0.05(-0.75%)
Sep 27, 2002 6.699 6.699 6.458 6.458 6,014,684 -0.25(-3.67%)
Sep 26, 2002 6.579 6.739 6.556 6.705 8,467,649 +0.16(+2.45%)
Sep 25, 2002 6.450 6.562 6.350 6.544 6,199,332 +0.20(+3.09%)
Sep 24, 2002 6.398 6.475 6.272 6.348 8,172,387 -0.14(-2.12%)
Sep 23, 2002 6.398 6.550 6.389 6.486 5,530,711 -0.04(-0.55%)
Sep 20, 2002 6.508 6.570 6.441 6.522 9,753,213 -0.02(-0.34%)
Sep 19, 2002 6.587 6.734 6.506 6.544 8,471,133 -0.17(-2.59%)
Sep 18, 2002 6.699 6.777 6.474 6.718 7,773,479 -0.08(-1.12%)
Sep 17, 2002 7.164 7.164 6.767 6.794 6,472,819 -0.21(-3.02%)
Sep 16, 2002 7.001 7.015 6.849 7.006 5,674,422 +0.01(+0.10%)
Sep 13, 2002 7.173 7.175 6.932 6.999 11,826,722 -0.30(-4.13%)
Sep 12, 2002 7.362 7.455 7.266 7.300 4,739,572 -0.10(-1.30%)
Sep 11, 2002 7.526 7.567 7.368 7.397 3,154,682 +0.01(+0.19%)
Sep 10, 2002 7.449 7.457 7.319 7.383 4,484,666 -0.04(-0.58%)
Sep 09, 2002 7.405 7.455 7.299 7.426 5,606,486 -0.01(-0.19%)
Sep 06, 2002 7.397 7.440 7.242 7.440 6,660,369 +0.11(+1.50%)
Sep 05, 2002 7.233 7.368 7.130 7.330 5,238,933 -0.02(-0.21%)
Sep 04, 2002 7.342 7.376 7.213 7.345 5,389,032 +0.00(+0.05%)
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.