Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 6.017 6.167 5.835 6.038 9,650,728 +0.02(+0.34%)
Oct 30, 2000 5.663 6.157 5.597 6.017 8,343,680 +0.35(+6.27%)
Oct 27, 2000 5.511 5.663 5.511 5.663 4,646,668 +0.18(+3.36%)
Oct 26, 2000 5.392 5.564 5.349 5.478 3,870,046 +0.09(+1.60%)
Oct 25, 2000 5.489 5.511 5.359 5.392 3,513,816 -0.10(-1.76%)
Oct 24, 2000 5.435 5.554 5.435 5.489 5,002,317 +0.07(+1.37%)
Oct 23, 2000 5.285 5.489 5.285 5.415 3,961,208 +0.13(+2.44%)
Oct 20, 2000 5.253 5.372 5.230 5.285 3,449,073 +0.03(+0.62%)
Oct 19, 2000 5.177 5.306 5.177 5.253 4,574,087 +0.12(+2.31%)
Oct 18, 2000 5.187 5.187 5.091 5.134 8,084,128 -0.12(-2.26%)
Oct 17, 2000 5.468 5.521 5.230 5.253 4,754,089 -0.22(-3.94%)
Oct 16, 2000 5.458 5.533 5.392 5.468 4,969,220 +0.01(+0.19%)
Oct 13, 2000 5.478 5.478 5.316 5.458 5,163,739 -0.03(-0.56%)
Oct 12, 2000 5.726 5.726 5.372 5.489 6,968,696 -0.24(-4.15%)
Oct 11, 2000 5.749 5.855 5.607 5.726 5,431,419 -0.02(-0.39%)
Oct 10, 2000 5.931 5.931 5.737 5.749 3,941,176 -0.20(-3.41%)
Oct 09, 2000 5.942 6.028 5.921 5.952 1,930,668 +0.01(+0.17%)
Oct 06, 2000 6.028 6.147 5.942 5.942 3,708,334 -0.09(-1.43%)
Oct 05, 2000 6.050 6.136 6.007 6.028 4,038,725 -0.02(-0.37%)
Oct 04, 2000 6.038 6.190 5.995 6.050 5,142,545 +0.01(+0.20%)
Oct 03, 2000 5.899 6.200 5.888 6.038 6,424,044 +0.14(+2.36%)
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.