Skip to main content

Caterpillar (NY: CAT )

359.09 +5.40 (+1.53%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 5.762 5.904 5.671 5.681 7,419,814 -0.08(-1.41%)
Feb 28, 2000 5.833 5.935 5.733 5.762 5,137,862 -0.07(-1.22%)
Feb 25, 2000 5.874 6.076 5.814 5.833 6,404,584 -0.04(-0.69%)
Feb 24, 2000 6.126 6.138 5.874 5.874 6,931,948 -0.25(-4.13%)
Feb 23, 2000 6.207 6.269 6.026 6.126 7,564,229 -0.08(-1.31%)
Feb 22, 2000 6.107 6.300 6.076 6.207 6,223,756 +0.10(+1.64%)
Feb 18, 2000 6.219 6.219 6.057 6.107 4,671,597 -0.16(-2.58%)
Feb 17, 2000 6.340 6.340 6.107 6.269 5,904,067 -0.08(-1.28%)
Feb 16, 2000 6.481 6.583 6.288 6.350 5,989,852 -0.13(-2.02%)
Feb 15, 2000 6.259 6.603 6.259 6.481 9,338,875 +0.22(+3.55%)
Feb 14, 2000 5.874 6.310 5.874 6.259 10,479,696 +0.43(+7.31%)
Feb 11, 2000 6.138 6.138 5.652 5.833 18,433,972 -0.33(-5.41%)
Feb 10, 2000 6.340 6.410 6.097 6.167 8,966,727 -0.17(-2.73%)
Feb 09, 2000 6.643 6.674 6.340 6.340 9,169,773 -0.30(-4.56%)
Feb 08, 2000 6.684 6.724 6.481 6.643 9,030,912 -0.04(-0.61%)
Feb 07, 2000 6.775 6.775 6.603 6.684 6,318,799 -0.17(-2.51%)
Feb 04, 2000 6.856 6.937 6.684 6.856 6,361,692 +0.00(+0.00%)
Feb 03, 2000 7.008 7.008 6.826 6.856 6,704,524 -0.18(-2.60%)
Feb 02, 2000 6.998 7.251 6.948 7.039 4,537,982 +0.04(+0.58%)
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.