Caterpillar (NY: CAT )

164.56 -1.34 (-0.81%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 25.05 25.21 24.55 25.14 1,623,500 +0.04(+0.16%)
Jan 30, 2002 24.73 25.11 24.00 25.10 2,822,600 +0.25(+1.01%)
Jan 29, 2002 25.42 25.50 24.85 24.85 1,637,300 -0.56(-2.22%)
Jan 28, 2002 25.07 25.68 25.05 25.41 1,726,100 +0.36(+1.46%)
Jan 25, 2002 24.65 25.14 24.45 25.05 1,291,800 +0.50(+2.04%)
Jan 24, 2002 24.38 24.93 24.30 24.55 1,247,700 +0.17(+0.70%)
Jan 23, 2002 23.85 24.43 23.38 24.38 2,880,500 +0.29(+1.20%)
Jan 22, 2002 24.50 24.68 24.09 24.09 1,605,800 -0.40(-1.63%)
Jan 21, 2002 24.66 24.79 24.48 24.49 1,660,400 +0.00(+0.00%)
Jan 18, 2002 24.66 24.79 24.48 24.49 1,660,400 -0.17(-0.67%)
Jan 17, 2002 24.05 24.82 24.05 24.66 1,993,300 +0.64(+2.69%)
Jan 16, 2002 24.88 24.88 24.01 24.01 2,248,300 -0.86(-3.48%)
Jan 15, 2002 25.25 25.45 24.85 24.88 1,621,200 -0.37(-1.47%)
Jan 14, 2002 25.38 25.62 25.21 25.25 1,401,800 -0.16(-0.65%)
Jan 11, 2002 25.68 25.95 25.41 25.41 1,214,000 -0.16(-0.63%)
Jan 10, 2002 25.70 25.90 25.39 25.57 1,243,500 -0.21(-0.81%)
Jan 09, 2002 25.93 26.41 25.73 25.78 1,687,900 +0.11(+0.41%)
Jan 08, 2002 26.18 26.19 25.50 25.68 3,199,500 -0.90(-3.39%)
Jan 07, 2002 26.88 27.05 26.52 26.57 1,369,900 -0.36(-1.32%)
Jan 04, 2002 26.20 27.02 26.20 26.93 2,515,300 +0.77(+2.92%)
Jan 03, 2002 25.83 26.18 25.73 26.16 1,574,500 +0.34(+1.32%)
Jan 02, 2002 26.18 26.30 25.50 25.82 2,015,100 -0.30(-1.15%)
Dec 31, 2001 26.43 26.55 26.10 26.12 1,020,500 -0.47(-1.77%)
Dec 28, 2001 26.45 26.62 26.16 26.59 1,019,200 +0.21(+0.82%)
Dec 27, 2001 26.23 26.48 26.12 26.38 668,200 +0.15(+0.59%)
Dec 26, 2001 25.93 26.40 25.88 26.23 880,200 +0.23(+0.87%)
Dec 24, 2001 25.73 26.12 25.73 26.00 429,400 +0.27(+1.07%)
Dec 21, 2001 25.62 25.84 25.60 25.73 1,705,000 +0.43(+1.68%)
Dec 20, 2001 25.90 25.91 25.27 25.30 1,376,300 -0.72(-2.79%)
Dec 19, 2001 25.68 26.07 25.51 26.02 1,930,800 +0.34(+1.34%)
Dec 18, 2001 25.25 25.89 25.23 25.68 1,316,000 +0.73(+2.93%)
Dec 17, 2001 24.85 25.28 24.85 24.95 1,231,500 -0.09(-0.34%)
Dec 14, 2001 25.02 25.12 24.35 25.04 2,292,800 -0.07(-0.28%)
Dec 13, 2001 25.32 25.57 25.05 25.11 1,227,000 -0.39(-1.55%)
Dec 12, 2001 25.25 25.52 25.11 25.50 1,892,300 +0.25(+0.99%)
Dec 11, 2001 25.00 25.55 25.00 25.25 1,454,600 +0.25(+0.98%)
Dec 10, 2001 25.57 25.57 24.95 25.00 2,047,500 -0.57(-2.23%)
Dec 07, 2001 25.10 25.82 25.05 25.57 2,154,600 +0.32(+1.27%)
Dec 06, 2001 25.48 25.84 25.23 25.25 2,364,400 -0.02(-0.08%)
Dec 05, 2001 24.50 25.50 24.43 25.27 2,335,300 +1.04(+4.31%)
Dec 04, 2001 23.82 24.25 23.61 24.23 1,182,200 +0.53(+2.21%)
Dec 03, 2001 23.71 23.75 23.35 23.70 1,743,500 -0.01(-0.02%)
Nov 30, 2001 23.88 24.09 23.66 23.71 1,807,600 -0.39(-1.62%)
Nov 29, 2001 24.09 24.20 23.77 24.10 1,543,500 +0.01(+0.02%)
Nov 28, 2001 24.35 24.35 24.00 24.09 1,008,100 -0.26(-1.05%)
Nov 27, 2001 24.32 24.62 23.98 24.35 1,857,000 -0.27(-1.12%)
Nov 26, 2001 24.45 24.62 24.18 24.62 1,247,600 +0.30(+1.25%)
Nov 23, 2001 24.21 24.32 24.09 24.32 1,087,500 +0.11(+0.45%)
Nov 21, 2001 24.60 24.68 24.14 24.21 1,656,600 -0.39(-1.59%)
Nov 20, 2001 24.75 24.87 24.26 24.60 2,389,600 -0.40(-1.62%)
Nov 19, 2001 24.68 25.07 24.38 25.00 2,337,100 +0.45(+1.85%)
Nov 16, 2001 24.25 24.62 24.07 24.55 2,583,300 +0.57(+2.36%)
Nov 15, 2001 24.15 24.15 23.71 23.98 2,499,900 -0.21(-0.85%)
Nov 14, 2001 24.98 24.98 24.15 24.19 2,352,000 -0.29(-1.18%)
Nov 13, 2001 24.38 24.70 24.20 24.48 1,827,500 +0.59(+2.47%)
Nov 12, 2001 24.02 24.38 23.50 23.89 1,039,900 -0.23(-0.97%)
Nov 09, 2001 24.29 24.48 23.80 24.12 1,491,600 -0.07(-0.29%)
Nov 08, 2001 24.20 24.91 24.15 24.20 2,318,800 +0.05(+0.19%)
Nov 07, 2001 23.80 24.43 23.60 24.15 2,406,700 +0.25(+1.07%)
Nov 06, 2001 23.12 23.90 22.87 23.89 2,249,300 +0.84(+3.67%)
Nov 05, 2001 22.98 23.23 22.90 23.05 1,759,700 +0.20(+0.85%)
Nov 02, 2001 22.55 22.90 22.32 22.86 1,545,300 +0.25(+1.13%)
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.