Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.095 7.142 6.940 7.035 3,953,660 -0.02(-0.29%)
Oct 30, 2002 6.992 7.154 6.904 7.056 4,580,764 +0.09(+1.26%)
Oct 29, 2002 6.975 7.035 6.780 6.968 5,053,995 -0.00(-0.02%)
Oct 28, 2002 7.190 7.242 6.927 6.970 4,896,348 -0.17(-2.36%)
Oct 25, 2002 7.082 7.145 7.001 7.139 6,494,013 +0.06(+0.83%)
Oct 24, 2002 7.483 7.492 7.061 7.080 8,054,515 -0.29(-3.95%)
Oct 23, 2002 7.197 7.380 7.140 7.371 6,372,656 +0.18(+2.44%)
Oct 22, 2002 7.233 7.235 7.071 7.195 6,980,889 -0.19(-2.63%)
Oct 21, 2002 7.061 7.428 6.994 7.390 7,862,610 +0.33(+4.68%)
Oct 18, 2002 6.906 7.071 6.872 7.059 6,599,982 +0.11(+1.56%)
Oct 17, 2002 6.880 6.973 6.674 6.951 10,322,542 +0.28(+4.13%)
Oct 16, 2002 6.760 6.839 6.579 6.675 14,016,941 +0.13(+2.05%)
Oct 15, 2002 6.372 6.541 6.370 6.541 9,620,824 +0.39(+6.36%)
Oct 14, 2002 6.252 6.262 6.148 6.150 4,975,607 -0.15(-2.38%)
Oct 11, 2002 6.114 6.403 6.097 6.300 6,658,337 +0.26(+4.31%)
Oct 10, 2002 5.864 6.079 5.831 6.040 10,524,609 +0.21(+3.57%)
Oct 09, 2002 6.085 6.210 5.812 5.831 11,239,682 -0.42(-6.77%)
Oct 08, 2002 6.226 6.355 5.971 6.255 8,145,097 +0.07(+1.20%)
Oct 07, 2002 6.234 6.312 6.138 6.181 5,858,199 -0.02(-0.33%)
Oct 04, 2002 6.488 6.515 6.050 6.202 6,122,976 -0.25(-3.95%)
Oct 03, 2002 6.501 6.675 6.426 6.457 4,133,081 -0.05(-0.77%)
Oct 02, 2002 6.587 6.656 6.493 6.506 4,791,831 -0.15(-2.30%)
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.