Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 16.82 16.93 16.53 16.71 2,165,269 -0.11(-0.67%)
Dec 28, 2000 16.77 16.84 16.31 16.82 1,818,786 +0.05(+0.27%)
Dec 27, 2000 16.79 16.79 16.38 16.77 2,652,638 -0.09(-0.52%)
Dec 26, 2000 16.47 16.86 16.40 16.86 2,636,496 +0.40(+2.40%)
Dec 22, 2000 15.80 16.51 15.60 16.47 4,067,738 +0.66(+4.20%)
Dec 21, 2000 15.21 15.85 14.92 15.80 4,225,050 +0.60(+3.92%)
Dec 20, 2000 15.14 15.29 14.57 15.21 4,116,871 +0.06(+0.42%)
Dec 19, 2000 14.94 15.32 14.63 15.14 3,825,752 +0.20(+1.35%)
Dec 18, 2000 14.41 15.05 14.17 14.94 2,605,770 +0.53(+3.68%)
Dec 15, 2000 14.39 14.63 14.39 14.41 3,246,912 +0.04(+0.29%)
Dec 14, 2000 14.46 14.46 14.17 14.37 1,520,304 -0.35(-2.40%)
Dec 13, 2000 14.97 15.25 14.63 14.72 1,947,637 -0.24(-1.63%)
Dec 12, 2000 14.97 15.41 14.79 14.97 2,900,429 +0.00(+0.00%)
Dec 11, 2000 14.70 15.03 14.46 14.97 2,172,207 +0.26(+1.80%)
Dec 08, 2000 14.68 14.88 14.48 14.70 1,981,620 +0.02(+0.17%)
Dec 07, 2000 14.68 15.01 14.59 14.68 1,603,137 +0.00(+0.00%)
Dec 06, 2000 15.07 15.07 14.61 14.68 2,188,065 -0.64(-4.19%)
Dec 05, 2000 15.29 15.63 14.81 15.32 4,177,332 +0.02(+0.16%)
Dec 04, 2000 14.39 15.52 14.39 15.29 4,265,546 +0.93(+6.44%)
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.