Skip to main content

Caterpillar (NY: CAT )

376.20 -3.04 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.008 7.194 6.975 7.071 3,614,401 +0.05(+0.74%)
Aug 29, 2002 7.048 7.086 6.919 7.019 5,230,436 -0.15(-2.06%)
Aug 28, 2002 7.259 7.275 7.097 7.167 3,156,468 -0.10(-1.38%)
Aug 27, 2002 7.445 7.486 7.243 7.267 5,507,541 -0.05(-0.62%)
Aug 26, 2002 7.267 7.372 7.180 7.313 4,396,961 +0.05(+0.62%)
Aug 23, 2002 7.348 7.348 7.236 7.267 4,375,669 -0.08(-1.10%)
Aug 22, 2002 7.194 7.389 7.147 7.348 5,282,586 +0.14(+2.00%)
Aug 21, 2002 7.235 7.251 7.097 7.204 5,191,247 +0.03(+0.47%)
Aug 20, 2002 7.186 7.214 7.097 7.170 5,225,190 -0.07(-0.98%)
Aug 19, 2002 7.057 7.256 7.034 7.241 6,520,611 +0.20(+2.83%)
Aug 16, 2002 7.115 7.121 7.011 7.042 7,387,104 -0.11(-1.59%)
Aug 15, 2002 7.210 7.283 7.097 7.155 7,404,693 -0.03(-0.36%)
Aug 14, 2002 7.089 7.204 6.969 7.181 10,780,562 +0.02(+0.27%)
Aug 13, 2002 7.275 7.366 7.141 7.162 8,866,438 -0.00(-0.05%)
Aug 12, 2002 7.146 7.194 6.975 7.165 4,041,476 -0.06(-0.79%)
Aug 09, 2002 7.178 7.288 7.073 7.222 6,010,836 +0.00(+0.04%)
Aug 08, 2002 7.016 7.283 6.967 7.219 5,530,993 +0.28(+3.97%)
Aug 07, 2002 6.992 7.032 6.703 6.943 4,927,102 +0.07(+1.09%)
Aug 06, 2002 6.660 7.040 6.660 6.869 6,328,982 +0.32(+4.93%)
Aug 05, 2002 6.700 6.775 6.530 6.546 6,810,368 -0.19(-2.88%)
Aug 02, 2002 7.016 7.048 6.619 6.741 8,373,944 -0.27(-3.84%)
Aug 01, 2002 7.194 7.259 6.943 7.010 9,976,402 -0.23(-3.22%)
Jul 31, 2002 7.372 7.372 7.095 7.243 6,678,912 -0.10(-1.35%)
Jul 30, 2002 7.397 7.408 7.129 7.342 6,153,709 -0.10(-1.29%)
Jul 29, 2002 7.194 7.453 7.129 7.437 6,513,822 +0.38(+5.40%)
Jul 26, 2002 6.984 7.073 6.933 7.057 4,705,850 +0.12(+1.78%)
Jul 25, 2002 6.919 7.048 6.689 6.933 7,085,930 -0.07(-0.95%)
Jul 24, 2002 6.441 7.000 6.327 7.000 9,647,455 +0.52(+8.00%)
Jul 23, 2002 6.583 6.684 6.465 6.481 8,250,512 -0.10(-1.55%)
Jul 22, 2002 6.676 6.903 6.481 6.583 9,878,891 -0.13(-1.88%)
Jul 19, 2002 6.917 6.974 6.708 6.710 8,305,131 -0.21(-2.98%)
Jul 18, 2002 6.935 7.000 6.831 6.916 7,039,334 -0.09(-1.32%)
Jul 17, 2002 7.008 7.154 6.935 7.008 8,733,440 +0.04(+0.58%)
Jul 16, 2002 6.522 7.055 6.522 6.967 26,462,922 -0.35(-4.85%)
Jul 15, 2002 7.372 7.372 6.959 7.322 7,361,492 -0.05(-0.68%)
Jul 12, 2002 7.306 7.486 7.194 7.372 6,029,968 +0.07(+0.95%)
Jul 11, 2002 7.324 7.343 7.076 7.303 8,130,783 -0.07(-0.95%)
Jul 10, 2002 7.716 7.729 7.348 7.372 6,625,836 -0.26(-3.46%)
Jul 09, 2002 7.737 7.910 7.637 7.637 4,880,506 -0.12(-1.50%)
Jul 08, 2002 7.810 7.875 7.680 7.753 5,144,959 -0.06(-0.81%)
Jul 05, 2002 7.502 7.816 7.502 7.816 3,624,276 +0.33(+4.46%)
Jul 04, 2002 7.616 7.697 7.267 7.483 9,038,626 +0.00(+0.00%)
Jul 03, 2002 7.616 7.697 7.267 7.483 9,038,626 -0.16(-2.08%)
Jul 02, 2002 7.802 7.842 7.543 7.641 6,372,492 -0.14(-1.75%)
Jul 01, 2002 7.972 8.004 7.761 7.778 7,983,281 -0.15(-1.94%)
Jun 28, 2002 7.867 8.110 7.859 7.931 8,172,750 +0.04(+0.51%)
Jun 27, 2002 7.753 7.891 7.637 7.891 5,206,367 +0.17(+2.18%)
Jun 26, 2002 7.591 7.773 7.591 7.722 6,515,673 -0.09(-1.12%)
Jun 25, 2002 7.786 7.915 7.721 7.810 6,930,405 +0.11(+1.37%)
Jun 24, 2002 7.645 7.786 7.437 7.705 7,821,277 -0.02(-0.27%)
Jun 21, 2002 7.664 7.797 7.664 7.726 8,642,409 -0.01(-0.15%)
Jun 20, 2002 7.778 7.859 7.737 7.737 4,642,282 -0.08(-0.97%)
Jun 19, 2002 7.907 8.056 7.778 7.813 6,195,984 -0.20(-2.49%)
Jun 18, 2002 7.859 8.084 7.850 8.012 6,933,182 +0.23(+2.93%)
Jun 17, 2002 7.842 8.100 7.778 7.784 11,384,145 -0.14(-1.76%)
Jun 14, 2002 7.810 7.931 7.721 7.923 7,321,068 -0.06(-0.71%)
Jun 13, 2002 7.923 8.037 7.920 7.980 5,094,661 +0.02(+0.20%)
Jun 12, 2002 7.943 7.964 7.786 7.964 8,589,025 -0.06(-0.81%)
Jun 11, 2002 8.280 8.406 8.029 8.029 5,403,550 -0.16(-1.94%)
Jun 10, 2002 8.231 8.260 8.098 8.188 2,785,554 -0.01(-0.18%)
Jun 07, 2002 8.142 8.264 8.077 8.202 4,933,891 +0.06(+0.74%)
Jun 06, 2002 8.345 8.369 8.077 8.142 3,662,539 -0.19(-2.29%)
Jun 05, 2002 8.199 8.392 8.191 8.333 5,355,720 +0.10(+1.16%)
Jun 04, 2002 8.385 8.413 8.034 8.238 7,047,357 -0.16(-1.95%)
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.