Caterpillar (NY: CAT )

197.48 USD +6.01 (+3.14%)
Streaming Delayed Price Updated: 2:58 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 17.47 17.91 16.94 17.53 3,324,100 +0.06(+0.34%)
Oct 30, 2000 16.44 17.88 16.25 17.47 2,873,900 +1.03(+6.27%)
Oct 27, 2000 16.00 16.44 16.00 16.44 1,600,500 +0.54(+3.36%)
Oct 26, 2000 15.65 16.16 15.53 15.90 1,333,000 +0.25(+1.60%)
Oct 25, 2000 15.94 16.00 15.56 15.65 1,210,300 -0.28(-1.76%)
Oct 24, 2000 15.78 16.12 15.78 15.94 1,723,000 +0.21(+1.37%)
Oct 23, 2000 15.35 15.94 15.35 15.72 1,364,400 +0.38(+2.44%)
Oct 20, 2000 15.25 15.60 15.19 15.35 1,188,000 +0.10(+0.62%)
Oct 19, 2000 15.03 15.40 15.03 15.25 1,575,500 +0.35(+2.31%)
Oct 18, 2000 15.06 15.06 14.78 14.90 2,784,500 -0.35(-2.26%)
Oct 17, 2000 15.88 16.03 15.19 15.25 1,637,500 -0.62(-3.94%)
Oct 16, 2000 15.85 16.07 15.65 15.88 1,711,600 +0.03(+0.19%)
Oct 13, 2000 15.90 15.90 15.44 15.85 1,778,600 -0.09(-0.56%)
Oct 12, 2000 16.62 16.62 15.60 15.94 2,400,300 -0.69(-4.15%)
Oct 11, 2000 16.69 17.00 16.28 16.62 1,870,800 -0.07(-0.39%)
Oct 10, 2000 17.22 17.22 16.66 16.69 1,357,500 -0.59(-3.41%)
Oct 09, 2000 17.25 17.50 17.19 17.28 665,000 +0.03(+0.17%)
Oct 06, 2000 17.50 17.84 17.25 17.25 1,277,300 -0.25(-1.43%)
Oct 05, 2000 17.57 17.82 17.44 17.50 1,391,100 -0.07(-0.37%)
Oct 04, 2000 17.53 17.97 17.41 17.57 1,771,300 +0.04(+0.20%)
Oct 03, 2000 17.12 18.00 17.09 17.53 2,212,700 +0.41(+2.36%)
Oct 02, 2000 15.50 17.12 15.50 17.12 3,316,700 +1.62(+10.48%)
Sep 29, 2000 17.00 17.38 14.50 15.50 1,794,400 -1.50(-8.82%)
Sep 28, 2000 16.75 17.38 16.32 17.00 2,434,700 +0.25(+1.49%)
Sep 27, 2000 17.38 17.38 16.25 16.75 3,734,500 -0.75(-4.29%)
Sep 26, 2000 17.69 17.69 17.25 17.50 1,403,800 -0.25(-1.41%)
Sep 25, 2000 17.57 18.00 17.53 17.75 1,032,800 +0.18(+1.05%)
Sep 22, 2000 17.41 17.84 17.28 17.57 1,304,200 +0.16(+0.92%)
Sep 21, 2000 17.59 17.84 17.38 17.41 1,209,700 -0.19(-1.08%)
Sep 20, 2000 17.75 17.84 17.47 17.59 1,761,700 -0.16(-0.87%)
Sep 19, 2000 18.03 18.09 17.32 17.75 2,600,900 -0.28(-1.55%)
Sep 18, 2000 18.66 18.66 17.72 18.03 2,794,800 -0.69(-3.69%)
Sep 15, 2000 19.22 19.22 18.59 18.72 3,006,100 -0.91(-4.61%)
Sep 14, 2000 19.41 19.82 19.41 19.62 2,096,400 +0.28(+1.45%)
Sep 13, 2000 19.12 19.62 19.12 19.34 1,069,400 +0.34(+1.82%)
Sep 12, 2000 19.16 19.41 18.88 19.00 1,598,300 -0.16(-0.81%)
Sep 11, 2000 18.91 19.66 18.88 19.16 1,261,400 +0.25(+1.32%)
Sep 08, 2000 19.03 19.12 18.75 18.91 1,549,100 -0.12(-0.66%)
Sep 07, 2000 19.34 19.53 19.03 19.03 2,393,800 -0.31(-1.63%)
Sep 06, 2000 19.03 19.62 19.03 19.34 1,450,500 +0.31(+1.66%)
Sep 05, 2000 18.66 19.41 18.53 19.03 1,442,200 +0.38(+2.01%)
Sep 01, 2000 18.39 18.75 18.12 18.66 1,283,000 +0.27(+1.47%)
Aug 31, 2000 18.78 18.94 18.25 18.39 2,421,400 -0.40(-2.10%)
Aug 30, 2000 19.03 19.22 18.34 18.78 1,996,400 -0.25(-1.31%)
Aug 29, 2000 18.88 19.57 18.88 19.03 2,061,700 +0.44(+2.34%)
Aug 28, 2000 18.82 18.88 18.32 18.59 1,337,000 -0.22(-1.17%)
Aug 25, 2000 18.84 18.91 18.62 18.82 700,200 -0.03(-0.16%)
Aug 24, 2000 18.57 18.84 18.50 18.84 1,179,200 +0.28(+1.51%)
Aug 23, 2000 18.91 18.94 18.53 18.57 981,900 -0.34(-1.80%)
Aug 22, 2000 18.84 19.00 18.69 18.91 955,900 +0.06(+0.32%)
Aug 21, 2000 19.09 19.16 18.69 18.84 765,900 -0.25(-1.31%)
Aug 18, 2000 19.12 19.28 18.84 19.09 988,400 -0.03(-0.16%)
Aug 17, 2000 19.32 19.41 19.09 19.12 880,500 -0.19(-0.98%)
Aug 16, 2000 19.33 19.66 19.22 19.32 1,440,300 -0.01(-0.08%)
Aug 15, 2000 19.53 19.75 19.12 19.33 1,272,000 -0.20(-1.02%)
Aug 14, 2000 19.32 19.53 19.16 19.53 2,053,000 +0.21(+1.11%)
Aug 11, 2000 18.75 19.50 18.62 19.32 1,410,800 +0.57(+3.01%)
Aug 10, 2000 18.78 19.07 18.69 18.75 983,100 -0.03(-0.16%)
Aug 09, 2000 19.19 19.19 18.78 18.78 1,455,300 -0.41(-2.14%)
Aug 08, 2000 18.41 19.41 18.41 19.19 3,532,800 +0.85(+4.61%)
Aug 07, 2000 17.42 18.47 17.28 18.34 2,022,200 +0.92(+5.31%)
Aug 04, 2000 17.53 17.53 17.19 17.42 1,014,200 -0.11(-0.63%)
Aug 03, 2000 17.50 17.88 17.12 17.53 1,691,900 +0.03(+0.17%)
Aug 02, 2000 17.19 17.59 17.19 17.50 1,861,600 +0.34(+2.01%)
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.