Skip to main content

Caterpillar (NY: CAT )

365.28 +0.63 (+0.17%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.836 7.836 7.542 7.698 6,283,817 -0.11(-1.35%)
Jul 30, 2002 7.862 7.874 7.578 7.803 5,789,682 -0.10(-1.29%)
Jul 29, 2002 7.647 7.922 7.578 7.905 6,128,492 +0.40(+5.40%)
Jul 26, 2002 7.423 7.517 7.369 7.500 4,427,472 +0.13(+1.78%)
Jul 25, 2002 7.354 7.492 7.109 7.369 6,666,757 -0.07(-0.95%)
Jul 24, 2002 6.846 7.440 6.725 7.440 9,076,753 +0.55(+8.00%)
Jul 23, 2002 6.997 7.104 6.872 6.889 7,762,447 -0.11(-1.55%)
Jul 22, 2002 7.095 7.337 6.889 6.997 9,294,498 -0.13(-1.88%)
Jul 19, 2002 7.352 7.412 7.130 7.132 7,813,835 -0.22(-2.98%)
Jul 18, 2002 7.371 7.440 7.261 7.350 6,622,917 -0.10(-1.32%)
Jul 17, 2002 7.449 7.604 7.371 7.449 8,216,807 +0.04(+0.58%)
Jul 16, 2002 6.932 7.498 6.932 7.405 24,897,490 -0.38(-4.85%)
Jul 15, 2002 7.836 7.836 7.397 7.783 6,926,018 -0.05(-0.68%)
Jul 12, 2002 7.765 7.957 7.647 7.836 5,673,261 +0.07(+0.95%)
Jul 11, 2002 7.784 7.805 7.521 7.762 7,649,801 -0.07(-0.95%)
Jul 10, 2002 8.201 8.215 7.810 7.836 6,233,880 -0.28(-3.46%)
Jul 09, 2002 8.224 8.408 8.117 8.117 4,591,796 -0.12(-1.50%)
Jul 08, 2002 8.301 8.370 8.163 8.241 4,840,606 -0.07(-0.81%)
Jul 05, 2002 7.974 8.308 7.974 8.308 3,409,879 +0.35(+4.46%)
Jul 04, 2002 8.094 8.180 7.724 7.953 8,503,940 +0.00(+0.00%)
Jul 03, 2002 8.094 8.180 7.724 7.953 8,503,940 -0.17(-2.08%)
Jul 02, 2002 8.292 8.335 8.017 8.122 5,995,523 -0.14(-1.75%)
Jul 01, 2002 8.473 8.508 8.249 8.267 7,511,025 -0.16(-1.94%)
Jun 28, 2002 8.361 8.620 8.353 8.430 7,689,285 +0.04(+0.51%)
Jun 27, 2002 8.241 8.387 8.117 8.387 4,898,381 +0.18(+2.18%)
Jun 26, 2002 8.069 8.261 8.069 8.208 6,130,234 -0.09(-1.12%)
Jun 25, 2002 8.275 8.413 8.206 8.301 6,520,432 +0.11(+1.37%)
Jun 24, 2002 8.125 8.275 7.905 8.189 7,358,604 -0.02(-0.27%)
Jun 21, 2002 8.146 8.287 8.146 8.211 8,131,161 -0.01(-0.15%)
Jun 20, 2002 8.267 8.353 8.224 8.224 4,367,665 -0.08(-0.97%)
Jun 19, 2002 8.404 8.563 8.267 8.304 5,829,456 -0.21(-2.49%)
Jun 18, 2002 8.353 8.592 8.344 8.516 6,523,045 +0.24(+2.94%)
Jun 17, 2002 8.335 8.609 8.267 8.273 10,710,708 -0.15(-1.76%)
Jun 14, 2002 8.301 8.430 8.206 8.422 6,887,985 -0.06(-0.71%)
Jun 13, 2002 8.422 8.542 8.418 8.482 4,793,283 +0.02(+0.20%)
Jun 12, 2002 8.442 8.465 8.275 8.465 8,080,935 -0.07(-0.81%)
Jun 11, 2002 8.800 8.935 8.534 8.534 5,083,899 -0.17(-1.94%)
Jun 10, 2002 8.749 8.780 8.608 8.702 2,620,773 -0.02(-0.18%)
Jun 07, 2002 8.654 8.783 8.585 8.718 4,642,023 +0.06(+0.74%)
Jun 06, 2002 8.869 8.895 8.585 8.654 3,445,879 -0.20(-2.29%)
Jun 05, 2002 8.714 8.919 8.706 8.857 5,038,898 +0.10(+1.16%)
Jun 04, 2002 8.912 8.942 8.539 8.756 6,630,466 -0.17(-1.95%)
Jun 03, 2002 9.045 9.124 8.878 8.930 5,592,550 -0.07(-0.80%)
May 31, 2002 8.955 9.124 8.935 9.002 4,728,540 +0.05(+0.52%)
May 30, 2002 8.947 8.997 8.826 8.955 5,946,748 -0.09(-0.95%)
May 29, 2002 9.210 9.212 8.985 9.042 6,235,042 -0.17(-1.85%)
May 28, 2002 9.334 9.367 9.147 9.212 2,779,000 -0.08(-0.85%)
May 27, 2002 9.338 9.389 9.288 9.291 3,487,686 +0.00(+0.00%)
May 24, 2002 9.338 9.389 9.288 9.291 3,487,686 -0.05(-0.55%)
May 23, 2002 9.343 9.420 9.234 9.343 5,615,776 -0.00(-0.04%)
May 22, 2002 9.205 9.350 9.133 9.346 4,467,247 +0.14(+1.55%)
May 21, 2002 9.352 9.386 9.186 9.203 3,866,852 -0.10(-1.11%)
May 20, 2002 9.436 9.438 9.234 9.307 6,105,556 -0.13(-1.37%)
May 17, 2002 9.522 9.591 9.386 9.436 4,753,508 -0.07(-0.69%)
May 16, 2002 9.627 9.679 9.429 9.501 5,133,835 -0.14(-1.48%)
May 15, 2002 9.384 9.705 9.360 9.644 8,552,424 +0.30(+3.24%)
May 14, 2002 9.326 9.360 9.172 9.341 7,276,441 +0.26(+2.82%)
May 13, 2002 9.093 9.169 8.971 9.085 5,553,066 -0.01(-0.11%)
May 10, 2002 9.276 9.276 9.078 9.095 5,402,967 -0.18(-1.95%)
May 09, 2002 9.472 9.474 9.217 9.276 4,473,924 -0.20(-2.11%)
May 08, 2002 9.274 9.507 9.257 9.476 6,494,013 +0.42(+4.58%)
May 07, 2002 9.110 9.119 8.976 9.060 5,546,679 +0.04(+0.40%)
May 06, 2002 9.212 9.240 8.990 9.024 5,864,295 -0.28(-2.96%)
May 03, 2002 9.410 9.446 9.179 9.300 5,512,420 -0.11(-1.19%)
May 02, 2002 9.369 9.496 9.293 9.412 4,521,537 +0.09(+0.96%)
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.