Caterpillar (NY: CAT )

196.84 +2.84 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 26.43 26.55 26.10 26.12 1,020,500 -0.47(-1.77%)
Dec 28, 2001 26.45 26.62 26.16 26.59 1,019,200 +0.21(+0.82%)
Dec 27, 2001 26.23 26.48 26.12 26.38 668,200 +0.15(+0.59%)
Dec 26, 2001 25.93 26.40 25.88 26.23 880,200 +0.23(+0.87%)
Dec 24, 2001 25.73 26.12 25.73 26.00 429,400 +0.27(+1.07%)
Dec 21, 2001 25.62 25.84 25.60 25.73 1,705,000 +0.43(+1.68%)
Dec 20, 2001 25.90 25.91 25.27 25.30 1,376,300 -0.72(-2.79%)
Dec 19, 2001 25.68 26.07 25.51 26.02 1,930,800 +0.34(+1.34%)
Dec 18, 2001 25.25 25.89 25.23 25.68 1,316,000 +0.73(+2.93%)
Dec 17, 2001 24.85 25.28 24.85 24.95 1,231,500 -0.09(-0.34%)
Dec 14, 2001 25.02 25.12 24.35 25.04 2,292,800 -0.07(-0.28%)
Dec 13, 2001 25.32 25.57 25.05 25.11 1,227,000 -0.39(-1.55%)
Dec 12, 2001 25.25 25.52 25.11 25.50 1,892,300 +0.25(+0.99%)
Dec 11, 2001 25.00 25.55 25.00 25.25 1,454,600 +0.25(+0.98%)
Dec 10, 2001 25.57 25.57 24.95 25.00 2,047,500 -0.57(-2.23%)
Dec 07, 2001 25.10 25.82 25.05 25.57 2,154,600 +0.32(+1.27%)
Dec 06, 2001 25.48 25.84 25.23 25.25 2,364,400 -0.02(-0.08%)
Dec 05, 2001 24.50 25.50 24.43 25.27 2,335,300 +1.04(+4.31%)
Dec 04, 2001 23.82 24.25 23.61 24.23 1,182,200 +0.53(+2.21%)
Dec 03, 2001 23.71 23.75 23.35 23.70 1,743,500 -0.01(-0.02%)
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%)
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.