Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 9.102 9.145 8.990 8.998 2,962,777 -0.16(-1.77%)
Dec 28, 2001 9.110 9.169 9.012 9.160 2,959,003 +0.07(+0.81%)
Dec 27, 2001 9.035 9.119 8.997 9.086 1,939,958 +0.05(+0.59%)
Dec 26, 2001 8.930 9.093 8.914 9.033 2,555,449 +0.08(+0.87%)
Dec 24, 2001 8.861 8.998 8.861 8.955 1,246,660 +0.09(+1.07%)
Dec 21, 2001 8.826 8.899 8.818 8.861 4,950,059 +0.15(+1.68%)
Dec 20, 2001 8.921 8.923 8.704 8.714 3,995,757 -0.25(-2.79%)
Dec 19, 2001 8.845 8.981 8.787 8.964 5,605,615 +0.12(+1.34%)
Dec 18, 2001 8.697 8.916 8.690 8.845 3,820,690 +0.25(+2.93%)
Dec 17, 2001 8.559 8.707 8.559 8.594 3,575,365 -0.03(-0.34%)
Dec 14, 2001 8.616 8.652 8.387 8.623 6,656,595 -0.02(-0.28%)
Dec 13, 2001 8.723 8.809 8.628 8.647 3,562,300 -0.14(-1.55%)
Dec 12, 2001 8.697 8.792 8.647 8.783 5,493,839 +0.09(+0.99%)
Dec 11, 2001 8.613 8.800 8.611 8.697 4,223,082 +0.08(+0.98%)
Dec 10, 2001 8.809 8.809 8.594 8.613 5,944,425 -0.20(-2.23%)
Dec 07, 2001 8.645 8.895 8.630 8.809 6,255,365 +0.11(+1.27%)
Dec 06, 2001 8.775 8.902 8.692 8.699 6,864,469 -0.01(-0.08%)
Dec 05, 2001 8.439 8.783 8.413 8.706 6,779,984 +0.36(+4.31%)
Dec 04, 2001 8.206 8.351 8.132 8.346 3,432,234 +0.18(+2.21%)
Dec 03, 2001 8.167 8.180 8.043 8.165 5,061,834 -0.00(-0.02%)
Nov 30, 2001 8.224 8.299 8.151 8.167 5,247,933 -0.13(-1.62%)
Nov 29, 2001 8.299 8.335 8.189 8.301 4,481,182 +0.00(+0.02%)
Nov 28, 2001 8.387 8.387 8.267 8.299 2,926,776 -0.09(-1.05%)
Nov 27, 2001 8.379 8.482 8.258 8.387 5,391,354 -0.09(-1.12%)
Nov 26, 2001 8.420 8.482 8.327 8.482 3,622,107 +0.11(+1.25%)
Nov 23, 2001 8.339 8.377 8.299 8.377 3,157,295 +0.04(+0.45%)
Nov 21, 2001 8.473 8.499 8.313 8.339 4,809,541 -0.13(-1.59%)
Nov 20, 2001 8.525 8.566 8.356 8.473 6,937,631 -0.14(-1.62%)
Nov 19, 2001 8.499 8.637 8.397 8.613 6,785,210 +0.16(+1.85%)
Nov 16, 2001 8.353 8.482 8.292 8.456 7,499,992 +0.19(+2.36%)
Nov 15, 2001 8.318 8.318 8.167 8.261 7,257,860 -0.07(-0.85%)
Nov 14, 2001 8.602 8.606 8.318 8.332 6,828,468 -0.10(-1.18%)
Nov 13, 2001 8.396 8.506 8.335 8.432 5,305,708 +0.20(+2.47%)
Nov 12, 2001 8.275 8.397 8.094 8.229 3,019,100 -0.08(-0.97%)
Nov 09, 2001 8.366 8.430 8.199 8.310 4,330,503 -0.02(-0.29%)
Nov 08, 2001 8.335 8.578 8.318 8.334 6,732,080 +0.02(+0.19%)
Nov 07, 2001 8.198 8.413 8.129 8.318 6,987,277 +0.09(+1.07%)
Nov 06, 2001 7.965 8.232 7.877 8.230 6,530,303 +0.29(+3.67%)
Nov 05, 2001 7.914 8.003 7.888 7.939 5,108,867 +0.07(+0.85%)
Nov 02, 2001 7.767 7.888 7.690 7.872 4,486,408 +0.09(+1.13%)
Nov 01, 2001 7.784 7.810 7.526 7.784 7,163,214 +0.08(+1.07%)
Oct 31, 2001 7.827 7.862 7.695 7.702 4,995,930 -0.03(-0.42%)
Oct 30, 2001 7.870 7.870 7.681 7.734 5,118,738 -0.14(-1.73%)
Oct 29, 2001 8.112 8.180 7.870 7.870 3,486,815 -0.28(-3.38%)
Oct 26, 2001 8.000 8.199 7.994 8.146 3,676,108 +0.16(+2.01%)
Oct 25, 2001 7.759 8.048 7.631 7.986 5,337,063 +0.16(+2.02%)
Oct 24, 2001 7.948 8.000 7.784 7.827 4,791,831 -0.13(-1.58%)
Oct 23, 2001 8.094 8.105 7.915 7.953 4,187,953 -0.07(-0.84%)
Oct 22, 2001 7.864 8.043 7.819 8.020 7,893,384 +0.14(+1.77%)
Oct 19, 2001 8.060 8.060 7.802 7.881 5,614,325 -0.11(-1.36%)
Oct 18, 2001 8.022 8.086 7.900 7.989 4,624,313 -0.09(-1.13%)
Oct 17, 2001 8.284 8.335 8.065 8.081 8,482,166 -0.19(-2.31%)
Oct 16, 2001 8.094 8.301 8.025 8.272 9,622,276 -0.03(-0.35%)
Oct 15, 2001 8.275 8.327 8.215 8.301 3,240,038 -0.06(-0.72%)
Oct 12, 2001 8.370 8.435 8.215 8.361 7,936,352 -0.13(-1.52%)
Oct 11, 2001 8.191 8.594 8.175 8.490 6,961,147 +0.34(+4.21%)
Oct 10, 2001 7.888 8.180 7.836 8.148 9,889,957 +0.07(+0.87%)
Oct 09, 2001 7.941 8.101 7.922 8.077 4,024,790 +0.04(+0.56%)
Oct 08, 2001 8.215 8.215 7.969 8.032 5,959,522 -0.28(-3.34%)
Oct 05, 2001 8.236 8.310 8.094 8.310 5,512,420 +0.14(+1.73%)
Oct 04, 2001 8.180 8.330 8.156 8.168 6,197,590 +0.00(+0.02%)
Oct 03, 2001 7.776 8.232 7.698 8.167 6,747,467 +0.35(+4.45%)
Oct 02, 2001 7.617 7.874 7.590 7.819 5,241,256 +0.24(+3.23%)
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.