Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 8.203 8.256 8.062 8.148 4,439,666 -0.06(-0.67%)
Dec 28, 2000 8.180 8.213 7.955 8.203 3,729,238 +0.02(+0.27%)
Dec 27, 2000 8.191 8.191 7.988 8.180 5,438,968 -0.04(-0.52%)
Dec 26, 2000 8.031 8.224 7.998 8.224 5,405,871 +0.19(+2.40%)
Dec 22, 2000 7.707 8.051 7.610 8.031 8,340,486 +0.32(+4.20%)
Dec 21, 2000 7.416 7.729 7.276 7.707 8,663,039 +0.29(+3.92%)
Dec 20, 2000 7.385 7.459 7.104 7.416 8,441,230 +0.03(+0.42%)
Dec 19, 2000 7.287 7.471 7.137 7.385 7,844,319 +0.10(+1.35%)
Dec 18, 2000 7.028 7.342 6.911 7.287 5,342,870 +0.26(+3.68%)
Dec 15, 2000 7.018 7.137 7.018 7.028 6,657,466 +0.02(+0.29%)
Dec 14, 2000 7.051 7.051 6.911 7.008 3,117,230 -0.17(-2.40%)
Dec 13, 2000 7.299 7.438 7.137 7.180 3,993,434 -0.12(-1.63%)
Dec 12, 2000 7.299 7.514 7.213 7.299 5,947,038 +0.00(+0.00%)
Dec 11, 2000 7.170 7.330 7.051 7.299 4,453,892 +0.13(+1.80%)
Dec 08, 2000 7.157 7.256 7.061 7.170 4,063,113 +0.01(+0.17%)
Dec 07, 2000 7.157 7.319 7.114 7.157 3,287,071 +0.00(+0.00%)
Dec 06, 2000 7.352 7.352 7.126 7.157 4,486,408 -0.31(-4.20%)
Dec 05, 2000 7.459 7.621 7.223 7.471 8,565,199 +0.01(+0.16%)
Dec 04, 2000 7.018 7.567 7.018 7.459 8,746,072 +0.45(+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.