Caterpillar (NY: CAT )

198.73 USD -8.34 (-4.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.60 20.74 20.15 20.42 1,361,800 -0.06(-0.29%)
Oct 30, 2002 20.30 20.77 20.05 20.49 1,577,800 +0.26(+1.26%)
Oct 29, 2002 20.25 20.42 19.68 20.23 1,740,800 -0.01(-0.02%)
Oct 28, 2002 20.88 21.02 20.11 20.24 1,686,500 -0.49(-2.36%)
Oct 25, 2002 20.56 20.75 20.33 20.73 2,236,800 +0.17(+0.83%)
Oct 24, 2002 21.73 21.75 20.50 20.55 2,774,300 -0.84(-3.95%)
Oct 23, 2002 20.89 21.42 20.73 21.40 2,195,000 +0.51(+2.44%)
Oct 22, 2002 21.00 21.00 20.53 20.89 2,404,500 -0.57(-2.63%)
Oct 21, 2002 20.50 21.57 20.30 21.45 2,708,200 +0.96(+4.68%)
Oct 18, 2002 20.05 20.53 19.95 20.50 2,273,300 +0.32(+1.56%)
Oct 17, 2002 19.98 20.25 19.38 20.18 3,555,500 +0.80(+4.13%)
Oct 16, 2002 19.62 19.86 19.10 19.38 4,828,000 +0.39(+2.05%)
Oct 15, 2002 18.50 18.99 18.50 18.99 3,313,800 +1.13(+6.36%)
Oct 14, 2002 18.15 18.18 17.85 17.86 1,713,800 -0.44(-2.38%)
Oct 11, 2002 17.75 18.59 17.70 18.29 2,293,400 +0.76(+4.31%)
Oct 10, 2002 17.02 17.65 16.93 17.54 3,625,100 +0.61(+3.57%)
Oct 09, 2002 17.67 18.03 16.88 16.93 3,871,400 -1.23(-6.77%)
Oct 08, 2002 18.08 18.45 17.33 18.16 2,805,500 +0.21(+1.20%)
Oct 07, 2002 18.10 18.33 17.82 17.95 2,017,800 -0.06(-0.33%)
Oct 04, 2002 18.83 18.92 17.57 18.00 2,109,000 -0.74(-3.95%)
Oct 03, 2002 18.88 19.38 18.66 18.75 1,423,600 -0.14(-0.77%)
Oct 02, 2002 19.12 19.33 18.85 18.89 1,650,500 -0.45(-2.30%)
Oct 01, 2002 18.67 19.36 18.41 19.33 2,818,100 +0.72(+3.90%)
Sep 30, 2002 18.33 18.89 18.17 18.61 2,552,300 -0.14(-0.75%)
Sep 27, 2002 19.45 19.45 18.75 18.75 2,071,700 -0.71(-3.67%)
Sep 26, 2002 19.10 19.57 19.04 19.46 2,916,600 +0.46(+2.45%)
Sep 25, 2002 18.73 19.05 18.43 19.00 2,135,300 +0.57(+3.09%)
Sep 24, 2002 18.58 18.80 18.21 18.43 2,814,900 -0.40(-2.12%)
Sep 23, 2002 18.58 19.01 18.55 18.83 1,905,000 -0.10(-0.55%)
Sep 20, 2002 18.89 19.08 18.70 18.93 3,359,400 -0.07(-0.34%)
Sep 19, 2002 19.12 19.55 18.89 19.00 2,917,800 -0.50(-2.59%)
Sep 18, 2002 19.45 19.67 18.80 19.50 2,677,500 -0.22(-1.12%)
Sep 17, 2002 20.80 20.80 19.64 19.73 2,229,500 -0.61(-3.02%)
Sep 16, 2002 20.33 20.36 19.89 20.34 1,954,500 +0.02(+0.10%)
Sep 13, 2002 20.83 20.83 20.12 20.32 4,073,600 -0.88(-4.13%)
Sep 12, 2002 21.38 21.64 21.09 21.20 1,632,500 -0.28(-1.30%)
Sep 11, 2002 21.85 21.97 21.39 21.48 1,086,600 +0.04(+0.19%)
Sep 10, 2002 21.62 21.65 21.25 21.43 1,544,700 -0.12(-0.58%)
Sep 09, 2002 21.50 21.64 21.19 21.56 1,931,100 -0.04(-0.19%)
Sep 06, 2002 21.48 21.60 21.02 21.60 2,294,100 +0.32(+1.50%)
Sep 05, 2002 21.00 21.39 20.70 21.28 1,804,500 -0.05(-0.21%)
Sep 04, 2002 21.32 21.42 20.94 21.33 1,856,200 +0.01(+0.05%)
Sep 03, 2002 21.80 21.80 21.20 21.32 2,426,300 -0.50(-2.31%)
Aug 30, 2002 21.62 22.20 21.52 21.82 1,171,300 +0.16(+0.74%)
Aug 29, 2002 21.75 21.86 21.35 21.66 1,695,000 -0.45(-2.06%)
Aug 28, 2002 22.40 22.45 21.90 22.11 1,022,900 -0.31(-1.38%)
Aug 27, 2002 22.98 23.10 22.35 22.42 1,784,800 -0.14(-0.62%)
Aug 26, 2002 22.42 22.75 22.16 22.57 1,424,900 +0.14(+0.62%)
Aug 23, 2002 22.67 22.67 22.33 22.42 1,418,000 -0.25(-1.10%)
Aug 22, 2002 22.20 22.80 22.05 22.67 1,711,900 +0.44(+2.00%)
Aug 21, 2002 22.33 22.38 21.90 22.23 1,682,300 +0.11(+0.47%)
Aug 20, 2002 22.17 22.26 21.90 22.12 1,693,300 -0.22(-0.98%)
Aug 19, 2002 21.77 22.39 21.70 22.34 2,113,100 +0.61(+2.83%)
Aug 16, 2002 21.95 21.98 21.64 21.73 2,393,900 -0.35(-1.59%)
Aug 15, 2002 22.25 22.48 21.90 22.08 2,399,600 -0.08(-0.36%)
Aug 14, 2002 21.88 22.23 21.50 22.16 3,493,600 +0.06(+0.27%)
Aug 13, 2002 22.45 22.73 22.04 22.10 2,873,300 -0.01(-0.05%)
Aug 12, 2002 22.05 22.20 21.52 22.11 1,309,700 -0.17(-0.79%)
Aug 09, 2002 22.15 22.49 21.83 22.29 1,947,900 +0.01(+0.04%)
Aug 08, 2002 21.65 22.48 21.50 22.27 1,792,400 +0.85(+3.97%)
Aug 07, 2002 21.58 21.70 20.68 21.42 1,596,700 +0.23(+1.09%)
Aug 06, 2002 20.55 21.73 20.55 21.20 2,051,000 +0.99(+4.93%)
Aug 05, 2002 20.67 20.91 20.15 20.20 2,207,000 -0.60(-2.88%)
Aug 02, 2002 21.65 21.75 20.42 20.80 2,713,700 -0.83(-3.84%)
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.