Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.55 14.64 14.23 14.43 1,928,239 -0.04(-0.29%)
Oct 30, 2002 14.34 14.67 14.16 14.47 2,234,084 +0.18(+1.26%)
Oct 29, 2002 14.30 14.43 13.90 14.29 2,464,883 -0.00(-0.03%)
Oct 28, 2002 14.74 14.85 14.20 14.29 2,387,997 -0.35(-2.36%)
Oct 25, 2002 14.52 14.65 14.35 14.64 3,167,194 +0.12(+0.83%)
Oct 24, 2002 15.34 15.36 14.48 14.52 3,928,267 -0.60(-3.95%)
Oct 23, 2002 14.76 15.13 14.64 15.11 3,108,007 +0.36(+2.44%)
Oct 22, 2002 14.83 14.83 14.50 14.75 3,404,649 -0.40(-2.63%)
Oct 21, 2002 14.48 15.23 14.34 15.15 3,834,672 +0.68(+4.68%)
Oct 18, 2002 14.16 14.50 14.09 14.47 3,218,876 +0.22(+1.56%)
Oct 17, 2002 14.11 14.30 13.68 14.25 5,034,406 +0.56(+4.13%)
Oct 16, 2002 13.86 14.02 13.49 13.69 6,836,201 +0.28(+2.05%)
Oct 15, 2002 13.07 13.41 13.06 13.41 4,692,171 +0.80(+6.36%)
Oct 14, 2002 12.82 12.84 12.61 12.61 2,426,653 -0.31(-2.38%)
Oct 11, 2002 12.54 13.13 12.50 12.92 3,247,337 +0.53(+4.31%)
Oct 10, 2002 12.02 12.47 11.96 12.38 5,132,956 +0.43(+3.57%)
Oct 09, 2002 12.48 12.73 11.92 11.96 5,481,704 -0.87(-6.77%)
Oct 08, 2002 12.77 13.03 12.24 12.83 3,972,444 +0.15(+1.20%)
Oct 07, 2002 12.78 12.94 12.59 12.67 2,857,101 -0.04(-0.33%)
Oct 04, 2002 13.30 13.36 12.41 12.72 2,986,236 -0.52(-3.95%)
Oct 03, 2002 13.33 13.69 13.17 13.24 2,015,744 -0.10(-0.77%)
Oct 02, 2002 13.51 13.65 13.31 13.34 2,337,023 -0.31(-2.30%)
Oct 01, 2002 13.19 13.68 13.00 13.66 3,990,285 +0.51(+3.90%)
Sep 30, 2002 12.94 13.34 12.83 13.14 3,613,926 -0.10(-0.75%)
Sep 27, 2002 13.74 13.74 13.24 13.24 2,933,421 -0.50(-3.67%)
Sep 26, 2002 13.49 13.82 13.44 13.75 4,129,756 +0.33(+2.45%)
Sep 25, 2002 13.22 13.45 13.02 13.42 3,023,475 +0.40(+3.09%)
Sep 24, 2002 13.12 13.28 12.86 13.02 3,985,754 -0.28(-2.12%)
Sep 23, 2002 13.12 13.43 13.10 13.30 2,697,382 -0.07(-0.55%)
Sep 20, 2002 13.34 13.47 13.21 13.37 4,756,738 -0.05(-0.34%)
Sep 19, 2002 13.51 13.81 13.34 13.42 4,131,455 -0.36(-2.59%)
Sep 18, 2002 13.74 13.90 13.27 13.78 3,791,203 -0.16(-1.12%)
Sep 17, 2002 14.69 14.69 13.87 13.93 3,156,858 -0.43(-3.02%)
Sep 16, 2002 14.35 14.38 14.04 14.36 2,767,472 +0.01(+0.10%)
Sep 13, 2002 14.71 14.71 14.21 14.35 5,768,009 -0.62(-4.13%)
Sep 12, 2002 15.10 15.29 14.90 14.97 2,311,536 -0.20(-1.30%)
Sep 11, 2002 15.43 15.52 15.11 15.17 1,538,570 +0.03(+0.19%)
Sep 10, 2002 15.27 15.29 15.01 15.14 2,187,216 -0.09(-0.58%)
Sep 09, 2002 15.18 15.29 14.97 15.23 2,734,339 -0.03(-0.19%)
Sep 06, 2002 15.17 15.25 14.85 15.25 3,248,328 +0.23(+1.50%)
Sep 05, 2002 14.83 15.11 14.62 15.03 2,555,079 -0.03(-0.21%)
Sep 04, 2002 15.05 15.12 14.79 15.06 2,628,284 +0.01(+0.05%)
Sep 03, 2002 15.40 15.40 14.97 15.05 3,435,516 -0.36(-2.31%)
Aug 30, 2002 15.27 15.68 15.20 15.41 1,658,501 +0.11(+0.74%)
Aug 29, 2002 15.36 15.44 15.08 15.30 2,400,033 -0.32(-2.06%)
Aug 28, 2002 15.82 15.86 15.47 15.62 1,448,374 -0.22(-1.38%)
Aug 27, 2002 16.23 16.31 15.78 15.84 2,527,185 -0.10(-0.62%)
Aug 26, 2002 15.84 16.07 15.65 15.94 2,017,585 +0.10(+0.62%)
Aug 23, 2002 16.01 16.01 15.77 15.84 2,007,815 -0.18(-1.10%)
Aug 22, 2002 15.68 16.10 15.58 16.01 2,423,963 +0.31(+2.00%)
Aug 21, 2002 15.77 15.80 15.47 15.70 2,382,050 +0.07(+0.47%)
Aug 20, 2002 15.66 15.72 15.47 15.63 2,397,626 -0.16(-0.98%)
Aug 19, 2002 15.38 15.81 15.33 15.78 2,992,041 +0.43(+2.83%)
Aug 16, 2002 15.51 15.52 15.28 15.35 3,389,640 -0.25(-1.59%)
Aug 15, 2002 15.71 15.87 15.47 15.59 3,397,711 -0.06(-0.36%)
Aug 14, 2002 15.45 15.70 15.19 15.65 4,946,759 +0.04(+0.27%)
Aug 13, 2002 15.86 16.05 15.56 15.61 4,068,446 -0.01(-0.05%)
Aug 12, 2002 15.57 15.68 15.20 15.62 1,854,468 -0.12(-0.79%)
Aug 09, 2002 15.64 15.88 15.41 15.74 2,758,126 +0.01(+0.05%)
Aug 08, 2002 15.29 15.87 15.18 15.73 2,537,946 +0.60(+3.97%)
Aug 07, 2002 15.24 15.33 14.61 15.13 2,260,845 +0.16(+1.08%)
Aug 06, 2002 14.51 15.34 14.51 14.97 2,904,111 +0.70(+4.93%)
Aug 05, 2002 14.60 14.76 14.23 14.27 3,124,999 -0.42(-2.88%)
Aug 02, 2002 15.29 15.36 14.43 14.69 3,842,460 -0.59(-3.84%)
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.