Caterpillar (NY: CAT )

162.62 -1.62 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 24.62 24.93 24.36 24.60 2,360,500 -0.52(-2.07%)
Mar 28, 2003 25.36 25.36 24.89 25.12 1,924,400 -0.24(-0.95%)
Mar 27, 2003 24.88 25.50 24.65 25.36 1,839,200 +0.26(+1.04%)
Mar 26, 2003 25.50 25.52 24.95 25.10 2,738,300 -0.40(-1.57%)
Mar 25, 2003 25.50 25.60 25.18 25.50 2,787,500 +0.14(+0.53%)
Mar 24, 2003 26.28 26.28 25.23 25.36 2,701,100 -0.91(-3.46%)
Mar 21, 2003 25.38 26.65 25.38 26.27 4,349,700 +0.96(+3.81%)
Mar 20, 2003 24.89 25.50 24.50 25.31 2,856,500 +0.41(+1.67%)
Mar 19, 2003 24.75 25.00 24.43 24.89 2,841,600 -0.00(-0.02%)
Mar 18, 2003 25.11 25.34 24.75 24.90 3,783,400 -0.21(-0.86%)
Mar 17, 2003 23.48 25.12 23.39 25.11 3,965,700 +1.60(+6.83%)
Mar 14, 2003 23.48 23.98 23.30 23.51 2,613,300 +0.05(+0.19%)
Mar 13, 2003 22.57 23.46 22.55 23.46 2,560,600 +1.36(+6.13%)
Mar 12, 2003 22.18 22.32 21.76 22.11 1,965,300 -0.14(-0.63%)
Mar 11, 2003 22.40 22.61 22.15 22.25 1,758,300 -0.14(-0.65%)
Mar 10, 2003 22.68 22.70 22.30 22.39 1,362,900 -0.50(-2.21%)
Mar 07, 2003 21.88 23.12 21.86 22.90 2,615,200 +0.60(+2.69%)
Mar 06, 2003 22.82 22.82 22.20 22.30 1,799,300 -0.52(-2.26%)
Mar 05, 2003 22.61 22.97 22.52 22.82 1,730,600 +0.21(+0.91%)
Mar 04, 2003 23.45 23.45 22.55 22.61 2,696,100 -0.93(-3.95%)
Mar 03, 2003 23.50 23.68 23.43 23.54 2,051,800 +0.04(+0.17%)
Feb 28, 2003 23.48 23.77 23.35 23.50 2,243,600 +0.14(+0.60%)
Feb 27, 2003 23.00 23.41 22.75 23.36 2,708,100 +0.48(+2.12%)
Feb 26, 2003 22.82 23.00 22.73 22.88 1,920,500 -0.04(-0.15%)
Feb 25, 2003 22.71 23.00 22.45 22.91 2,279,700 +0.00(+0.02%)
Feb 24, 2003 23.14 23.14 22.77 22.91 2,695,900 -0.36(-1.57%)
Feb 21, 2003 23.15 23.30 22.88 23.27 2,182,000 +0.12(+0.52%)
Feb 20, 2003 23.07 23.18 22.71 23.15 2,863,600 +0.17(+0.76%)
Feb 19, 2003 22.70 22.98 22.57 22.98 3,628,000 +0.70(+3.14%)
Feb 18, 2003 21.68 22.39 21.68 22.27 2,027,800 +0.65(+3.01%)
Feb 14, 2003 21.06 21.64 20.87 21.62 1,579,800 +0.57(+2.68%)
Feb 13, 2003 20.98 21.09 20.62 21.06 1,548,000 +0.04(+0.19%)
Feb 12, 2003 21.32 21.52 21.00 21.02 1,319,600 -0.27(-1.27%)
Feb 11, 2003 21.52 21.68 21.15 21.29 1,427,800 +0.00(+0.00%)
Feb 10, 2003 21.23 21.38 20.89 21.29 1,617,600 -0.03(-0.12%)
Feb 07, 2003 21.65 21.82 21.18 21.32 1,391,300 -0.17(-0.79%)
Feb 06, 2003 21.75 22.00 21.38 21.48 1,445,500 -0.34(-1.58%)
Feb 05, 2003 22.07 22.36 21.79 21.83 1,329,000 -0.04(-0.18%)
Feb 04, 2003 22.00 22.13 21.64 21.87 1,336,200 -0.25(-1.15%)
Feb 03, 2003 22.18 22.29 22.00 22.12 1,167,000 +0.14(+0.61%)
Jan 31, 2003 21.38 22.25 21.30 21.99 1,642,400 +0.46(+2.16%)
Jan 30, 2003 22.15 22.19 21.48 21.52 1,400,700 -0.50(-2.27%)
Jan 29, 2003 21.92 22.24 21.43 22.02 1,914,700 +0.11(+0.50%)
Jan 28, 2003 21.68 22.00 21.50 21.91 1,473,500 +0.29(+1.34%)
Jan 27, 2003 21.90 22.09 21.55 21.62 1,505,000 -0.34(-1.53%)
Jan 24, 2003 22.74 22.74 21.85 21.96 1,820,800 -0.78(-3.43%)
Jan 23, 2003 22.38 22.77 21.37 22.74 4,383,900 +0.51(+2.32%)
Jan 22, 2003 23.04 23.04 22.02 22.23 2,930,400 -0.81(-3.52%)
Jan 21, 2003 23.70 23.70 23.02 23.04 1,808,500 -0.49(-2.08%)
Jan 17, 2003 23.52 23.73 23.34 23.52 1,407,100 -0.11(-0.44%)
Jan 16, 2003 23.48 23.89 23.48 23.63 1,639,000 +0.04(+0.17%)
Jan 15, 2003 23.80 23.93 23.43 23.59 1,930,400 -0.11(-0.44%)
Jan 14, 2003 23.73 23.80 23.29 23.70 2,320,300 -0.16(-0.65%)
Jan 13, 2003 23.93 23.97 23.57 23.85 1,358,100 +0.14(+0.59%)
Jan 10, 2003 23.47 23.95 23.38 23.71 1,417,400 +0.04(+0.17%)
Jan 09, 2003 23.30 23.72 23.16 23.67 1,458,300 +0.47(+2.03%)
Jan 08, 2003 23.93 23.93 23.12 23.20 1,623,300 -0.73(-3.03%)
Jan 07, 2003 24.20 24.20 23.65 23.93 1,563,000 -0.27(-1.14%)
Jan 06, 2003 23.77 24.21 23.77 24.20 1,177,200 +0.48(+2.05%)
Jan 03, 2003 23.82 23.85 23.50 23.71 1,699,900 -0.16(-0.67%)
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.