Caterpillar (NY: CAT )

177.44 -1.37 (-0.77%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 22.73 22.82 22.34 22.36 1,720,800 -0.09(-0.42%)
Oct 30, 2001 22.85 22.85 22.30 22.45 1,763,100 -0.40(-1.73%)
Oct 29, 2001 23.55 23.75 22.85 22.85 1,201,000 -0.80(-3.38%)
Oct 26, 2001 23.23 23.80 23.21 23.65 1,266,200 +0.46(+2.01%)
Oct 25, 2001 22.52 23.36 22.16 23.18 1,838,300 +0.46(+2.02%)
Oct 24, 2001 23.07 23.23 22.60 22.73 1,650,500 -0.36(-1.58%)
Oct 23, 2001 23.50 23.53 22.98 23.09 1,442,500 -0.20(-0.84%)
Oct 22, 2001 22.83 23.35 22.70 23.29 2,718,800 +0.41(+1.77%)
Oct 19, 2001 23.40 23.40 22.65 22.88 1,933,800 -0.32(-1.36%)
Oct 18, 2001 23.29 23.48 22.93 23.20 1,592,800 -0.27(-1.13%)
Oct 17, 2001 24.05 24.20 23.41 23.46 2,921,600 -0.55(-2.31%)
Oct 16, 2001 23.50 24.10 23.30 24.02 3,314,300 -0.09(-0.35%)
Oct 15, 2001 24.02 24.18 23.85 24.10 1,116,000 -0.17(-0.72%)
Oct 12, 2001 24.30 24.49 23.85 24.27 2,733,600 -0.38(-1.52%)
Oct 11, 2001 23.78 24.95 23.73 24.65 2,397,700 +0.99(+4.21%)
Oct 10, 2001 22.90 23.75 22.75 23.66 3,406,500 +0.21(+0.87%)
Oct 09, 2001 23.05 23.52 23.00 23.45 1,386,300 +0.13(+0.56%)
Oct 08, 2001 23.85 23.85 23.14 23.32 2,052,700 -0.80(-3.34%)
Oct 05, 2001 23.91 24.12 23.50 24.12 1,898,700 +0.41(+1.73%)
Oct 04, 2001 23.75 24.18 23.68 23.71 2,134,700 +0.00(+0.02%)
Oct 03, 2001 22.57 23.90 22.35 23.71 2,324,100 +1.01(+4.45%)
Oct 02, 2001 22.11 22.86 22.04 22.70 1,805,300 +0.71(+3.23%)
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.