Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 6.124 6.276 6.028 6.038 6,980,889 -0.09(-1.41%)
Feb 28, 2000 6.200 6.308 6.093 6.124 4,833,928 -0.08(-1.22%)
Feb 25, 2000 6.243 6.458 6.179 6.200 6,025,717 -0.04(-0.69%)
Feb 24, 2000 6.512 6.524 6.243 6.243 6,521,884 -0.27(-4.13%)
Feb 23, 2000 6.598 6.663 6.405 6.512 7,116,762 -0.09(-1.31%)
Feb 22, 2000 6.491 6.696 6.458 6.598 5,855,586 +0.11(+1.64%)
Feb 18, 2000 6.610 6.610 6.438 6.491 4,395,246 -0.17(-2.58%)
Feb 17, 2000 6.739 6.739 6.491 6.663 5,554,808 -0.09(-1.28%)
Feb 16, 2000 6.889 6.997 6.684 6.749 5,635,519 -0.14(-2.03%)
Feb 15, 2000 6.653 7.018 6.653 6.889 8,786,427 +0.24(+3.55%)
Feb 14, 2000 6.243 6.706 6.243 6.653 9,859,763 +0.45(+7.31%)
Feb 11, 2000 6.524 6.524 6.007 6.200 17,343,496 -0.35(-5.41%)
Feb 10, 2000 6.739 6.813 6.481 6.555 8,436,294 -0.18(-2.73%)
Feb 09, 2000 7.061 7.094 6.739 6.739 8,627,329 -0.32(-4.56%)
Feb 08, 2000 7.104 7.147 6.889 7.061 8,496,682 -0.04(-0.61%)
Feb 07, 2000 7.201 7.201 7.018 7.104 5,945,006 -0.18(-2.51%)
Feb 04, 2000 7.287 7.373 7.104 7.287 5,985,361 +0.00(+0.00%)
Feb 03, 2000 7.449 7.449 7.256 7.287 6,307,914 -0.19(-2.60%)
Feb 02, 2000 7.438 7.707 7.385 7.481 4,269,534 +0.04(+0.58%)
Feb 01, 2000 7.362 7.588 7.362 7.438 4,261,986 +0.13(+1.77%)
Jan 31, 2000 7.492 7.567 7.309 7.309 5,351,580 -0.18(-2.44%)
Jan 28, 2000 7.674 7.783 7.492 7.492 7,052,310 -0.18(-2.38%)
Jan 27, 2000 7.740 7.846 7.578 7.674 4,850,187 -0.07(-0.85%)
Jan 26, 2000 7.514 7.869 7.471 7.740 6,086,395 +0.23(+3.00%)
Jan 25, 2000 7.750 7.750 7.330 7.514 8,835,492 -0.29(-3.71%)
Jan 24, 2000 8.137 8.137 7.760 7.803 7,822,545 -0.36(-4.37%)
Jan 21, 2000 8.117 8.256 7.858 8.160 7,258,151 +0.04(+0.53%)
Jan 20, 2000 8.492 8.601 8.105 8.117 6,227,493 -0.38(-4.42%)
Jan 19, 2000 8.601 8.730 8.492 8.492 4,975,027 -0.11(-1.26%)
Jan 18, 2000 8.912 8.912 8.590 8.601 5,896,812 -0.34(-3.85%)
Jan 14, 2000 8.988 9.107 8.935 8.945 4,422,827 -0.04(-0.48%)
Jan 13, 2000 8.966 9.193 8.966 8.988 4,550,280 +0.10(+1.08%)
Jan 12, 2000 8.806 9.009 8.806 8.892 4,937,865 +0.15(+1.73%)
Jan 11, 2000 8.880 9.160 8.740 8.740 5,732,197 -0.14(-1.57%)
Jan 10, 2000 9.181 9.396 8.869 8.880 5,346,934 -0.30(-3.28%)
Jan 07, 2000 9.085 9.495 9.085 9.181 9,232,949 +0.29(+3.25%)
Jan 06, 2000 8.707 8.998 8.707 8.892 7,462,831 +0.43(+5.09%)
Jan 05, 2000 8.267 8.644 8.267 8.461 9,303,498 +0.19(+2.35%)
Jan 04, 2000 8.375 8.568 8.267 8.267 8,974,268 -0.11(-1.30%)
Jan 03, 2000 8.213 8.439 8.213 8.375 7,350,184 +0.27(+3.34%)
Dec 31, 1999 7.922 8.170 7.869 8.105 2,219,252 +0.18(+2.30%)
Dec 30, 1999 8.008 8.191 7.901 7.922 3,953,079 -0.09(-1.08%)
Dec 29, 1999 8.191 8.277 7.965 8.008 4,630,700 -0.18(-2.23%)
Dec 28, 1999 7.998 8.277 7.988 8.191 4,501,795 +0.19(+2.41%)
Dec 27, 1999 7.793 8.084 7.793 7.998 5,068,802 +0.28(+3.64%)
Dec 23, 1999 7.588 7.826 7.588 7.717 3,237,135 +0.25(+3.30%)
Dec 22, 1999 7.643 7.717 7.471 7.471 3,667,688 -0.17(-2.25%)
Dec 21, 1999 7.750 7.750 7.428 7.643 5,091,157 -0.13(-1.66%)
Dec 20, 1999 7.740 7.879 7.740 7.772 4,124,081 +0.03(+0.42%)
Dec 17, 1999 8.117 8.170 7.740 7.740 7,729,350 -0.38(-4.65%)
Dec 16, 1999 8.012 8.180 7.922 8.117 4,271,857 +0.11(+1.31%)
Dec 15, 1999 7.945 8.137 7.889 8.012 5,038,608 +0.07(+0.85%)
Dec 14, 1999 7.976 8.213 7.836 7.945 6,417,657 -0.03(-0.39%)
Dec 13, 1999 8.041 8.084 7.879 7.976 4,533,731 -0.07(-0.81%)
Dec 10, 1999 7.922 8.105 7.922 8.041 6,733,822 +0.15(+1.92%)
Dec 09, 1999 7.826 8.008 7.826 7.889 5,437,806 +0.12(+1.51%)
Dec 08, 1999 7.869 7.869 7.697 7.772 9,028,559 -0.10(-1.23%)
Dec 07, 1999 8.203 8.246 7.803 7.869 5,872,715 -0.33(-4.07%)
Dec 06, 1999 8.313 8.375 8.170 8.203 3,671,753 -0.11(-1.33%)
Dec 03, 1999 8.180 8.472 8.170 8.313 6,759,080 +0.13(+1.62%)
Dec 02, 1999 8.180 8.375 8.180 8.180 5,576,002 +0.10(+1.19%)
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.