Caterpillar (NY: CAT )

165.90 -1.86 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 23.82 23.97 23.41 23.66 1,529,200 -0.16(-0.67%)
Dec 28, 2000 23.75 23.84 23.09 23.82 1,284,500 +0.07(+0.27%)
Dec 27, 2000 23.78 23.78 23.19 23.75 1,873,400 -0.12(-0.52%)
Dec 26, 2000 23.32 23.88 23.22 23.88 1,862,000 +0.56(+2.40%)
Dec 22, 2000 22.38 23.38 22.09 23.32 2,872,800 +0.94(+4.20%)
Dec 21, 2000 21.53 22.44 21.12 22.38 2,983,900 +0.84(+3.92%)
Dec 20, 2000 21.44 21.66 20.62 21.53 2,907,500 +0.09(+0.42%)
Dec 19, 2000 21.16 21.69 20.72 21.44 2,701,900 +0.29(+1.35%)
Dec 18, 2000 20.41 21.32 20.07 21.16 1,840,300 +0.75(+3.68%)
Dec 15, 2000 20.38 20.72 20.38 20.41 2,293,100 +0.06(+0.29%)
Dec 14, 2000 20.47 20.47 20.07 20.34 1,073,700 -0.50(-2.40%)
Dec 13, 2000 21.19 21.59 20.72 20.84 1,375,500 -0.35(-1.63%)
Dec 12, 2000 21.19 21.82 20.94 21.19 2,048,400 +0.00(+0.00%)
Dec 11, 2000 20.82 21.28 20.47 21.19 1,534,100 +0.38(+1.80%)
Dec 08, 2000 20.78 21.07 20.50 20.82 1,399,500 +0.04(+0.17%)
Dec 07, 2000 20.78 21.25 20.66 20.78 1,132,200 +0.00(+0.00%)
Dec 06, 2000 21.34 21.34 20.69 20.78 1,545,300 -0.91(-4.20%)
Dec 05, 2000 21.66 22.12 20.97 21.69 2,950,200 +0.04(+0.16%)
Dec 04, 2000 20.38 21.97 20.38 21.66 3,012,500 +1.31(+6.44%)
Dec 01, 2000 19.75 20.62 19.75 20.34 1,502,800 +0.69(+3.51%)
Nov 30, 2000 20.07 20.53 19.62 19.66 1,993,400 -0.41(-2.04%)
Nov 29, 2000 19.50 20.28 19.50 20.07 1,429,700 +0.57(+2.90%)
Nov 28, 2000 19.62 19.62 19.28 19.50 910,800 -0.34(-1.74%)
Nov 27, 2000 19.44 19.91 19.22 19.84 1,471,700 +0.40(+2.08%)
Nov 24, 2000 18.91 19.50 18.88 19.44 744,400 +0.54(+2.83%)
Nov 22, 2000 19.09 19.09 18.78 18.91 1,069,200 -0.22(-1.15%)
Nov 21, 2000 18.59 19.25 18.59 19.12 1,834,400 +0.53(+2.85%)
Nov 20, 2000 18.47 18.66 18.25 18.59 1,566,600 +0.12(+0.68%)
Nov 17, 2000 18.22 18.75 18.22 18.47 1,303,800 +0.31(+1.74%)
Nov 16, 2000 18.34 18.34 17.91 18.16 922,200 -0.19(-1.04%)
Nov 15, 2000 18.03 18.47 18.03 18.34 1,422,300 +0.31(+1.75%)
Nov 14, 2000 18.09 18.16 17.84 18.03 1,138,900 -0.06(-0.36%)
Nov 13, 2000 17.88 18.16 17.59 18.09 1,534,200 +0.22(+1.23%)
Nov 10, 2000 18.19 18.19 17.88 17.88 1,382,800 -0.41(-2.22%)
Nov 09, 2000 18.22 18.50 17.84 18.28 1,426,300 +0.06(+0.33%)
Nov 08, 2000 18.07 18.47 17.66 18.22 1,274,700 +0.15(+0.86%)
Nov 07, 2000 18.09 18.12 17.78 18.07 1,273,400 -0.03(-0.17%)
Nov 06, 2000 17.41 18.32 17.41 18.09 1,616,900 +0.69(+3.96%)
Nov 03, 2000 17.41 17.50 17.28 17.41 1,040,900 +0.00(+0.00%)
Nov 02, 2000 17.38 17.75 17.38 17.41 1,181,700 +0.03(+0.17%)
Nov 01, 2000 17.53 17.88 17.28 17.38 1,672,700 -0.16(-0.88%)
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%)
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.