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%)
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.