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 (%)
Jul 31, 2002 16.07 16.07 15.46 15.78 3,064,679 -0.22(-1.35%)
Jul 30, 2002 16.12 16.14 15.54 16.00 2,823,685 -0.21(-1.29%)
Jul 29, 2002 15.68 16.24 15.54 16.21 2,988,926 +0.83(+5.40%)
Jul 26, 2002 15.22 15.41 15.11 15.38 2,159,322 +0.27(+1.78%)
Jul 25, 2002 15.08 15.36 14.58 15.11 3,251,443 -0.14(-0.95%)
Jul 24, 2002 14.04 15.25 13.79 15.25 4,426,822 +1.13(+8.00%)
Jul 23, 2002 14.35 14.57 14.09 14.12 3,785,822 -0.22(-1.55%)
Jul 22, 2002 14.55 15.04 14.12 14.35 4,533,019 -0.28(-1.88%)
Jul 19, 2002 15.07 15.20 14.62 14.62 3,810,884 -0.45(-2.98%)
Jul 18, 2002 15.11 15.25 14.89 15.07 3,230,062 -0.20(-1.32%)
Jul 17, 2002 15.27 15.59 15.11 15.27 4,007,418 +0.09(+0.58%)
Jul 16, 2002 14.21 15.37 14.21 15.18 12,142,753 -0.77(-4.85%)
Jul 15, 2002 16.07 16.07 15.17 15.96 3,377,887 -0.11(-0.68%)
Jul 12, 2002 15.92 16.31 15.68 16.07 2,766,905 +0.15(+0.95%)
Jul 11, 2002 15.96 16.00 15.42 15.92 3,730,883 -0.15(-0.95%)
Jul 10, 2002 16.82 16.84 16.01 16.07 3,040,325 -0.58(-3.46%)
Jul 09, 2002 16.86 17.24 16.64 16.64 2,239,464 -0.25(-1.51%)
Jul 08, 2002 17.02 17.16 16.74 16.90 2,360,811 -0.14(-0.81%)
Jul 05, 2002 16.35 17.03 16.35 17.03 1,663,032 +0.73(+4.46%)
Jul 04, 2002 16.60 16.77 15.84 16.31 4,147,456 +0.00(+0.00%)
Jul 03, 2002 16.60 16.77 15.84 16.31 4,147,456 -0.35(-2.08%)
Jul 02, 2002 17.00 17.09 16.44 16.65 2,924,076 -0.30(-1.75%)
Jul 01, 2002 17.37 17.44 16.91 16.95 3,663,201 -0.34(-1.94%)
Jun 28, 2002 17.14 17.67 17.13 17.29 3,750,140 +0.09(+0.51%)
Jun 27, 2002 16.90 17.20 16.64 17.20 2,388,989 +0.37(+2.18%)
Jun 26, 2002 16.54 16.94 16.54 16.83 2,989,776 -0.19(-1.12%)
Jun 25, 2002 16.97 17.25 16.83 17.02 3,180,079 +0.23(+1.37%)
Jun 24, 2002 16.66 16.97 16.21 16.79 3,588,864 -0.05(-0.27%)
Jun 21, 2002 16.70 16.99 16.70 16.84 3,965,648 -0.02(-0.15%)
Jun 20, 2002 16.95 17.13 16.86 16.86 2,130,153 -0.17(-0.97%)
Jun 19, 2002 17.23 17.56 16.95 17.03 2,843,083 -0.43(-2.49%)
Jun 18, 2002 17.13 17.62 17.11 17.46 3,181,354 +0.50(+2.94%)
Jun 17, 2002 17.09 17.65 16.95 16.96 5,223,718 -0.30(-1.76%)
Jun 14, 2002 17.02 17.29 16.83 17.27 3,359,338 -0.12(-0.71%)
Jun 13, 2002 17.27 17.51 17.26 17.39 2,337,731 +0.04(+0.20%)
Jun 12, 2002 17.31 17.36 16.97 17.36 3,941,152 -0.14(-0.81%)
Jun 11, 2002 18.04 18.32 17.50 17.50 2,479,468 -0.35(-1.94%)
Jun 10, 2002 17.94 18.00 17.65 17.84 1,278,177 -0.03(-0.18%)
Jun 07, 2002 17.74 18.01 17.60 17.87 2,263,960 +0.13(+0.74%)
Jun 06, 2002 18.19 18.24 17.60 17.74 1,680,589 -0.42(-2.29%)
Jun 05, 2002 17.87 18.29 17.85 18.16 2,457,521 +0.21(+1.16%)
Jun 04, 2002 18.27 18.33 17.51 17.95 3,233,744 -0.36(-1.95%)
Jun 03, 2002 18.55 18.71 18.20 18.31 2,727,542 -0.15(-0.80%)
May 31, 2002 18.36 18.71 18.32 18.46 2,306,156 +0.10(+0.52%)
May 30, 2002 18.34 18.45 18.10 18.36 2,900,288 -0.18(-0.95%)
May 29, 2002 18.88 18.89 18.42 18.54 3,040,891 -0.35(-1.85%)
May 28, 2002 19.14 19.21 18.75 18.89 1,355,346 -0.16(-0.85%)
May 27, 2002 19.15 19.25 19.04 19.05 1,700,979 +0.00(+0.00%)
May 24, 2002 19.15 19.25 19.04 19.05 1,700,979 -0.11(-0.55%)
May 23, 2002 19.16 19.32 18.93 19.16 2,738,870 -0.01(-0.04%)
May 22, 2002 18.87 19.17 18.73 19.16 2,178,720 +0.29(+1.55%)
May 21, 2002 19.17 19.25 18.84 18.87 1,885,902 -0.21(-1.11%)
May 20, 2002 19.35 19.35 18.93 19.08 2,977,740 -0.26(-1.37%)
May 17, 2002 19.52 19.67 19.25 19.35 2,318,333 -0.13(-0.69%)
May 16, 2002 19.74 19.85 19.33 19.48 2,503,822 -0.29(-1.48%)
May 15, 2002 19.24 19.90 19.19 19.77 4,171,102 +0.62(+3.24%)
May 14, 2002 19.12 19.19 18.81 19.15 3,548,792 +0.53(+2.82%)
May 13, 2002 18.64 18.80 18.39 18.63 2,708,285 -0.02(-0.11%)
May 10, 2002 19.02 19.02 18.61 18.65 2,635,081 -0.37(-1.95%)
May 09, 2002 19.42 19.43 18.90 19.02 2,181,977 -0.41(-2.11%)
May 08, 2002 19.02 19.49 18.98 19.43 3,167,194 +0.85(+4.58%)
May 07, 2002 18.68 18.70 18.40 18.58 2,705,170 +0.07(+0.40%)
May 06, 2002 18.89 18.94 18.43 18.50 2,860,075 -0.57(-2.96%)
May 03, 2002 19.29 19.37 18.82 19.07 2,688,462 -0.23(-1.19%)
May 02, 2002 19.21 19.47 19.05 19.30 2,205,198 +0.18(+0.96%)
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.