Skip to main content

Caterpillar (NY: CAT )

364.87 +0.22 (+0.06%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.162 9.498 9.110 9.407 6,552,078 +0.30(+3.27%)
Apr 29, 2002 9.327 9.353 9.109 9.109 4,648,700 -0.22(-2.33%)
Apr 26, 2002 9.326 9.386 9.153 9.326 7,133,020 +0.09(+1.03%)
Apr 25, 2002 9.128 9.245 8.993 9.231 6,499,238 +0.10(+1.13%)
Apr 24, 2002 9.162 9.441 9.128 9.128 4,316,277 -0.02(-0.19%)
Apr 23, 2002 9.283 9.300 9.138 9.145 6,523,045 -0.13(-1.36%)
Apr 22, 2002 9.479 9.488 9.231 9.271 5,750,778 -0.21(-2.20%)
Apr 19, 2002 9.541 9.550 9.432 9.479 3,847,691 +0.02(+0.22%)
Apr 18, 2002 9.550 9.551 9.386 9.458 7,019,503 -0.15(-1.58%)
Apr 17, 2002 9.730 9.792 9.515 9.610 8,734,749 -0.15(-1.50%)
Apr 16, 2002 9.987 9.987 9.718 9.756 12,813,540 -0.23(-2.31%)
Apr 15, 2002 10.01 10.04 9.825 9.987 4,416,730 +0.00(+0.03%)
Apr 12, 2002 10.18 10.20 9.963 9.984 4,978,220 -0.08(-0.79%)
Apr 11, 2002 10.17 10.26 10.03 10.06 5,438,387 -0.18(-1.78%)
Apr 10, 2002 10.05 10.27 10.01 10.25 6,491,690 +0.28(+2.78%)
Apr 09, 2002 9.977 10.13 9.920 9.968 4,548,538 +0.02(+0.23%)
Apr 08, 2002 9.877 9.977 9.718 9.946 5,218,901 +0.07(+0.68%)
Apr 05, 2002 9.610 9.946 9.610 9.879 7,106,310 +0.34(+3.52%)
Apr 04, 2002 9.458 9.739 9.455 9.543 7,600,445 +0.08(+0.89%)
Apr 03, 2002 9.670 9.672 9.369 9.458 7,217,505 -0.25(-2.62%)
Apr 02, 2002 9.803 9.810 9.679 9.713 4,378,987 -0.09(-0.91%)
Apr 01, 2002 9.817 9.856 9.646 9.803 3,733,302 +0.01(+0.12%)
Mar 29, 2002 9.951 9.959 9.791 9.791 4,417,310 +0.00(+0.00%)
Mar 28, 2002 9.951 9.959 9.791 9.791 4,417,310 -0.11(-1.11%)
Mar 27, 2002 9.713 9.989 9.696 9.901 6,504,755 +0.21(+2.20%)
Mar 26, 2002 9.618 9.885 9.584 9.687 6,847,339 +0.05(+0.55%)
Mar 25, 2002 9.928 9.963 9.627 9.634 6,108,460 -0.20(-2.08%)
Mar 22, 2002 9.834 9.989 9.706 9.839 5,169,255 +0.01(+0.05%)
Mar 21, 2002 9.911 9.963 9.748 9.834 6,230,397 -0.16(-1.60%)
Mar 20, 2002 10.20 10.29 9.990 9.994 6,337,817 -0.22(-2.14%)
Mar 19, 2002 10.26 10.32 10.16 10.21 6,454,238 +0.03(+0.30%)
Mar 18, 2002 10.30 10.30 10.13 10.18 6,185,686 -0.12(-1.12%)
Mar 15, 2002 10.14 10.33 10.13 10.30 10,281,316 +0.19(+1.93%)
Mar 14, 2002 9.934 10.26 9.932 10.10 8,670,587 +0.20(+2.03%)
Mar 13, 2002 10.11 10.14 9.901 9.901 7,218,957 -0.24(-2.41%)
Mar 12, 2002 10.06 10.21 10.06 10.15 6,808,726 -0.03(-0.32%)
Mar 11, 2002 10.17 10.25 10.12 10.18 4,946,284 -0.04(-0.39%)
Mar 08, 2002 10.19 10.32 10.16 10.22 8,010,095 +0.14(+1.38%)
Mar 07, 2002 10.28 10.30 10.05 10.08 6,941,695 -0.09(-0.85%)
Mar 06, 2002 9.954 10.20 9.939 10.16 7,984,256 +0.18(+1.76%)
Mar 05, 2002 10.15 10.21 9.834 9.989 10,494,706 -0.19(-1.83%)
Mar 04, 2002 9.713 10.20 9.710 10.17 9,647,534 +0.47(+4.88%)
Mar 01, 2002 9.541 9.799 9.429 9.701 8,338,744 +0.14(+1.48%)
Feb 28, 2002 9.627 9.696 9.527 9.560 6,568,626 -0.07(-0.70%)
Feb 27, 2002 9.653 9.717 9.532 9.627 5,792,004 -0.01(-0.11%)
Feb 26, 2002 9.662 9.782 9.481 9.637 9,423,693 -0.02(-0.18%)
Feb 25, 2002 9.214 9.679 9.214 9.655 15,181,149 +0.58(+6.42%)
Feb 22, 2002 8.835 9.109 8.835 9.073 6,215,880 +0.14(+1.54%)
Feb 21, 2002 8.826 9.055 8.795 8.935 5,813,488 +0.13(+1.53%)
Feb 20, 2002 8.645 8.864 8.599 8.800 7,285,151 +0.21(+2.40%)
Feb 19, 2002 8.577 8.645 8.439 8.594 5,056,899 -0.01(-0.06%)
Feb 18, 2002 8.740 8.745 8.577 8.599 4,552,602 +0.00(+0.00%)
Feb 15, 2002 8.740 8.745 8.577 8.599 4,551,731 -0.10(-1.19%)
Feb 14, 2002 8.757 8.861 8.694 8.702 3,892,401 -0.04(-0.47%)
Feb 13, 2002 8.652 8.807 8.630 8.744 6,431,012 +0.09(+1.05%)
Feb 12, 2002 8.542 8.714 8.456 8.652 6,084,072 +0.08(+0.92%)
Feb 11, 2002 8.310 8.602 8.299 8.573 5,020,898 +0.22(+2.64%)
Feb 08, 2002 8.198 8.353 8.149 8.353 3,677,850 +0.18(+2.26%)
Feb 07, 2002 8.353 8.379 8.168 8.168 4,328,180 -0.20(-2.45%)
Feb 06, 2002 8.401 8.461 8.215 8.373 7,616,413 -0.03(-0.33%)
Feb 05, 2002 8.442 8.594 8.380 8.401 4,944,833 -0.04(-0.51%)
Feb 04, 2002 8.663 8.806 8.444 8.444 4,248,921 -0.26(-2.95%)
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.