Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 23.88 24.09 23.66 23.71 1,807,600 -0.39(-1.62%)
Nov 29, 2001 24.09 24.20 23.77 24.10 1,543,500 +0.01(+0.02%)
Nov 28, 2001 24.35 24.35 24.00 24.09 1,008,100 -0.26(-1.05%)
Nov 27, 2001 24.32 24.62 23.98 24.35 1,857,000 -0.27(-1.12%)
Nov 26, 2001 24.45 24.62 24.18 24.62 1,247,600 +0.30(+1.25%)
Nov 23, 2001 24.21 24.32 24.09 24.32 1,087,500 +0.11(+0.45%)
Nov 21, 2001 24.60 24.68 24.14 24.21 1,656,600 -0.39(-1.59%)
Nov 20, 2001 24.75 24.87 24.26 24.60 2,389,600 -0.40(-1.62%)
Nov 19, 2001 24.68 25.07 24.38 25.00 2,337,100 +0.45(+1.85%)
Nov 16, 2001 24.25 24.62 24.07 24.55 2,583,300 +0.57(+2.36%)
Nov 15, 2001 24.15 24.15 23.71 23.98 2,499,900 -0.21(-0.85%)
Nov 14, 2001 24.98 24.98 24.15 24.19 2,352,000 -0.29(-1.18%)
Nov 13, 2001 24.38 24.70 24.20 24.48 1,827,500 +0.59(+2.47%)
Nov 12, 2001 24.02 24.38 23.50 23.89 1,039,900 -0.23(-0.97%)
Nov 09, 2001 24.29 24.48 23.80 24.12 1,491,600 -0.07(-0.29%)
Nov 08, 2001 24.20 24.91 24.15 24.20 2,318,800 +0.05(+0.19%)
Nov 07, 2001 23.80 24.43 23.60 24.15 2,406,700 +0.25(+1.07%)
Nov 06, 2001 23.12 23.90 22.87 23.89 2,249,300 +0.84(+3.67%)
Nov 05, 2001 22.98 23.23 22.90 23.05 1,759,700 +0.20(+0.85%)
Nov 02, 2001 22.55 22.90 22.32 22.86 1,545,300 +0.25(+1.13%)
Nov 01, 2001 22.60 22.68 21.85 22.60 2,467,300 +0.24(+1.07%)
Oct 31, 2001 22.73 22.82 22.34 22.36 1,720,800 -0.09(-0.42%)
Oct 30, 2001 22.85 22.85 22.30 22.45 1,763,100 -0.40(-1.73%)
Oct 29, 2001 23.55 23.75 22.85 22.85 1,201,000 -0.80(-3.38%)
Oct 26, 2001 23.23 23.80 23.21 23.65 1,266,200 +0.46(+2.01%)
Oct 25, 2001 22.52 23.36 22.16 23.18 1,838,300 +0.46(+2.02%)
Oct 24, 2001 23.07 23.23 22.60 22.73 1,650,500 -0.36(-1.58%)
Oct 23, 2001 23.50 23.53 22.98 23.09 1,442,500 -0.20(-0.84%)
Oct 22, 2001 22.83 23.35 22.70 23.29 2,718,800 +0.41(+1.77%)
Oct 19, 2001 23.40 23.40 22.65 22.88 1,933,800 -0.32(-1.36%)
Oct 18, 2001 23.29 23.48 22.93 23.20 1,592,800 -0.27(-1.13%)
Oct 17, 2001 24.05 24.20 23.41 23.46 2,921,600 -0.55(-2.31%)
Oct 16, 2001 23.50 24.10 23.30 24.02 3,314,300 -0.09(-0.35%)
Oct 15, 2001 24.02 24.18 23.85 24.10 1,116,000 -0.17(-0.72%)
Oct 12, 2001 24.30 24.49 23.85 24.27 2,733,600 -0.38(-1.52%)
Oct 11, 2001 23.78 24.95 23.73 24.65 2,397,700 +0.99(+4.21%)
Oct 10, 2001 22.90 23.75 22.75 23.66 3,406,500 +0.21(+0.87%)
Oct 09, 2001 23.05 23.52 23.00 23.45 1,386,300 +0.13(+0.56%)
Oct 08, 2001 23.85 23.85 23.14 23.32 2,052,700 -0.80(-3.34%)
Oct 05, 2001 23.91 24.12 23.50 24.12 1,898,700 +0.41(+1.73%)
Oct 04, 2001 23.75 24.18 23.68 23.71 2,134,700 +0.00(+0.02%)
Oct 03, 2001 22.57 23.90 22.35 23.71 2,324,100 +1.01(+4.45%)
Oct 02, 2001 22.11 22.86 22.04 22.70 1,805,300 +0.71(+3.23%)
Oct 01, 2001 22.43 22.43 21.68 21.99 2,110,100 -0.41(-1.83%)
Sep 28, 2001 21.90 22.75 21.65 22.40 2,156,500 +0.50(+2.28%)
Sep 27, 2001 22.05 22.25 21.32 21.90 2,439,200 -0.14(-0.61%)
Sep 26, 2001 22.90 22.90 21.84 22.04 3,171,700 -1.16(-4.98%)
Sep 25, 2001 23.06 23.39 22.55 23.19 2,268,400 +0.13(+0.56%)
Sep 24, 2001 22.52 23.70 22.52 23.06 2,836,200 +1.04(+4.70%)
Sep 21, 2001 20.85 22.05 20.16 22.02 4,950,000 +1.17(+5.64%)
Sep 20, 2001 22.25 22.48 20.73 20.85 2,992,100 -1.35(-6.08%)
Sep 19, 2001 22.93 23.18 21.65 22.20 2,464,200 -0.66(-2.87%)
Sep 18, 2001 22.75 23.73 22.45 22.86 2,780,100 +0.51(+2.28%)
Sep 17, 2001 23.50 24.23 21.93 22.34 4,045,300 -1.71(-7.09%)
Sep 10, 2001 24.00 24.18 23.52 24.05 2,756,000 -0.38(-1.56%)
Sep 07, 2001 25.57 25.57 24.38 24.43 2,553,200 -1.14(-4.44%)
Sep 06, 2001 25.27 25.88 25.27 25.57 3,103,400 +0.42(+1.65%)
Sep 05, 2001 25.40 25.40 24.89 25.15 1,768,300 -0.04(-0.16%)
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.