Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 15.68 15.89 15.54 15.62 2,753,312 -0.06(-0.41%)
Jan 30, 2001 15.22 15.71 14.92 15.68 3,309,922 +0.46(+3.02%)
Jan 29, 2001 15.24 15.47 15.12 15.22 1,727,174 -0.05(-0.35%)
Jan 26, 2001 15.29 15.45 15.03 15.27 2,196,561 -0.02(-0.14%)
Jan 25, 2001 14.99 15.56 14.99 15.29 2,497,450 +0.40(+2.65%)
Jan 24, 2001 14.70 15.14 14.48 14.90 2,602,514 +0.20(+1.34%)
Jan 23, 2001 14.44 14.83 14.39 14.70 4,105,827 +0.26(+1.84%)
Jan 22, 2001 14.35 14.63 14.06 14.44 3,306,948 +0.09(+0.61%)
Jan 19, 2001 14.50 14.50 14.06 14.35 3,896,691 -0.40(-2.68%)
Jan 18, 2001 14.85 14.85 14.12 14.74 6,492,125 -1.15(-7.22%)
Jan 17, 2001 15.78 16.11 15.65 15.89 3,157,849 +0.11(+0.69%)
Jan 16, 2001 15.43 15.78 15.21 15.78 3,009,174 +0.35(+2.29%)
Jan 12, 2001 15.98 15.98 15.07 15.43 2,479,468 -0.62(-3.85%)
Jan 11, 2001 15.91 16.05 15.58 16.05 2,390,971 +0.13(+0.84%)
Jan 10, 2001 16.11 16.11 15.56 15.91 2,593,593 -0.22(-1.38%)
Jan 09, 2001 16.16 16.16 15.85 16.13 2,722,869 -0.02(-0.13%)
Jan 08, 2001 16.20 16.24 15.94 16.16 2,661,134 -0.05(-0.28%)
Jan 05, 2001 17.13 17.13 16.00 16.20 5,003,822 -0.99(-5.77%)
Jan 04, 2001 16.42 17.53 16.42 17.19 6,481,223 +0.77(+4.71%)
Jan 03, 2001 16.35 16.49 15.38 16.42 5,356,676 +0.07(+0.41%)
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.