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 (%)
Feb 28, 2003 16.58 16.79 16.49 16.60 3,176,823 +0.10(+0.60%)
Feb 27, 2003 16.24 16.54 16.07 16.50 3,834,531 +0.34(+2.12%)
Feb 26, 2003 16.12 16.24 16.05 16.16 2,719,329 -0.02(-0.15%)
Feb 25, 2003 16.04 16.24 15.86 16.18 3,227,938 +0.00(+0.02%)
Feb 24, 2003 16.35 16.35 16.08 16.18 3,817,256 -0.26(-1.57%)
Feb 21, 2003 16.35 16.46 16.16 16.43 3,089,600 +0.08(+0.52%)
Feb 20, 2003 16.30 16.37 16.04 16.35 4,054,711 +0.12(+0.76%)
Feb 19, 2003 16.03 16.23 15.94 16.23 5,137,062 +0.49(+3.14%)
Feb 18, 2003 15.31 15.82 15.31 15.73 2,871,261 +0.46(+3.01%)
Feb 14, 2003 14.87 15.28 14.74 15.27 2,236,916 +0.40(+2.68%)
Feb 13, 2003 14.81 14.90 14.56 14.87 2,191,889 +0.03(+0.19%)
Feb 12, 2003 15.06 15.20 14.83 14.85 1,868,486 -0.19(-1.27%)
Feb 11, 2003 15.20 15.31 14.94 15.04 2,021,691 +0.00(+0.00%)
Feb 10, 2003 14.99 15.10 14.76 15.04 2,290,439 -0.02(-0.12%)
Feb 07, 2003 15.29 15.41 14.96 15.05 1,970,009 -0.12(-0.79%)
Feb 06, 2003 15.36 15.53 15.10 15.17 2,046,754 -0.24(-1.58%)
Feb 05, 2003 15.59 15.80 15.39 15.42 1,881,796 -0.03(-0.18%)
Feb 04, 2003 15.54 15.63 15.28 15.45 1,891,990 -0.18(-1.15%)
Feb 03, 2003 15.66 15.74 15.54 15.63 1,652,412 +0.10(+0.61%)
Jan 31, 2003 15.10 15.71 15.05 15.53 2,325,554 +0.33(+2.16%)
Jan 30, 2003 15.64 15.67 15.17 15.20 1,983,319 -0.35(-2.27%)
Jan 29, 2003 15.48 15.71 15.13 15.55 2,711,117 +0.08(+0.50%)
Jan 28, 2003 15.31 15.54 15.18 15.48 2,086,400 +0.20(+1.34%)
Jan 27, 2003 15.47 15.60 15.22 15.27 2,131,003 -0.24(-1.53%)
Jan 24, 2003 16.06 16.06 15.43 15.51 2,578,159 -0.55(-3.43%)
Jan 23, 2003 15.80 16.08 15.09 16.06 6,207,378 +0.36(+2.32%)
Jan 22, 2003 16.27 16.27 15.55 15.70 4,149,296 -0.57(-3.52%)
Jan 21, 2003 16.74 16.74 16.26 16.27 2,560,743 -0.35(-2.08%)
Jan 17, 2003 16.61 16.76 16.48 16.61 1,992,381 -0.07(-0.44%)
Jan 16, 2003 16.58 16.88 16.58 16.69 2,320,740 +0.03(+0.17%)
Jan 15, 2003 16.81 16.90 16.55 16.66 2,733,347 -0.07(-0.44%)
Jan 14, 2003 16.76 16.81 16.44 16.73 3,285,426 -0.11(-0.65%)
Jan 13, 2003 16.90 16.93 16.65 16.84 1,923,000 +0.10(+0.59%)
Jan 10, 2003 16.58 16.92 16.51 16.75 2,006,966 +0.03(+0.17%)
Jan 09, 2003 16.46 16.75 16.36 16.72 2,064,878 +0.33(+2.03%)
Jan 08, 2003 16.90 16.90 16.33 16.38 2,298,509 -0.51(-3.03%)
Jan 07, 2003 17.09 17.09 16.70 16.90 2,213,128 -0.19(-1.14%)
Jan 06, 2003 16.79 17.10 16.79 17.09 1,666,855 +0.34(+2.04%)
Jan 03, 2003 16.83 16.84 16.60 16.75 2,406,971 -0.11(-0.67%)
Jan 02, 2003 16.23 16.86 16.16 16.86 3,213,779 +0.72(+4.44%)
Dec 31, 2002 16.07 16.17 15.79 16.14 1,352,656 +0.09(+0.55%)
Dec 30, 2002 16.00 16.15 15.78 16.06 1,207,238 +0.14(+0.91%)
Dec 27, 2002 16.31 16.33 15.91 15.91 2,034,435 -0.44(-2.68%)
Dec 26, 2002 16.40 16.59 16.29 16.35 1,561,508 -0.04(-0.22%)
Dec 24, 2002 16.37 16.42 16.25 16.38 761,214 +0.02(+0.11%)
Dec 23, 2002 16.41 16.46 16.24 16.37 1,259,628 -0.05(-0.32%)
Dec 20, 2002 16.14 16.42 16.08 16.42 3,163,796 +0.45(+2.81%)
Dec 19, 2002 16.01 16.27 15.78 15.97 1,678,607 -0.13(-0.81%)
Dec 18, 2002 16.18 16.24 15.91 16.10 1,650,854 -0.08(-0.50%)
Dec 17, 2002 16.34 16.52 16.15 16.18 1,397,966 -0.16(-0.97%)
Dec 16, 2002 15.84 16.35 15.84 16.34 1,694,890 +0.59(+3.77%)
Dec 13, 2002 15.93 16.10 15.75 15.75 1,979,496 -0.18(-1.15%)
Dec 12, 2002 16.14 16.24 15.89 15.93 1,603,562 -0.21(-1.29%)
Dec 11, 2002 16.08 16.18 15.81 16.14 2,097,728 +0.06(+0.35%)
Dec 10, 2002 15.89 16.23 15.68 16.08 2,910,341 +0.19(+1.22%)
Dec 09, 2002 16.30 16.30 15.89 15.89 2,046,187 -0.41(-2.53%)
Dec 06, 2002 16.08 16.46 16.05 16.30 2,741,418 -0.06(-0.35%)
Dec 05, 2002 16.60 16.60 16.31 16.36 3,110,839 -0.14(-0.86%)
Dec 04, 2002 16.53 16.61 16.42 16.50 3,453,074 -0.20(-1.21%)
Dec 03, 2002 17.29 17.30 16.60 16.70 3,754,955 -0.68(-3.90%)
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.