Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 21.25 21.59 20.77 20.80 1,512,600 -0.45(-2.09%)
Feb 27, 2001 20.82 21.32 20.77 21.25 1,856,800 +0.43(+2.07%)
Feb 26, 2001 20.28 20.94 20.28 20.82 1,083,800 +0.77(+3.84%)
Feb 23, 2001 20.34 20.39 19.88 20.05 1,638,800 -0.30(-1.47%)
Feb 22, 2001 20.48 20.73 20.10 20.34 1,623,700 -0.14(-0.66%)
Feb 21, 2001 20.90 21.14 20.45 20.48 1,557,500 -0.42(-2.01%)
Feb 20, 2001 21.70 21.70 20.90 20.90 2,118,400 -0.94(-4.28%)
Feb 16, 2001 22.06 22.34 21.75 21.84 1,663,100 -0.22(-1.02%)
Feb 15, 2001 21.70 22.50 21.70 22.06 1,743,500 +0.60(+2.80%)
Feb 14, 2001 21.63 22.25 21.41 21.46 1,347,400 -0.17(-0.79%)
Feb 13, 2001 21.57 22.07 21.57 21.63 1,449,200 +0.06(+0.30%)
Feb 12, 2001 21.57 21.93 21.57 21.57 1,590,300 +0.07(+0.30%)
Feb 09, 2001 21.59 21.62 21.25 21.50 1,560,900 -0.09(-0.42%)
Feb 08, 2001 21.80 21.88 21.41 21.59 977,000 -0.21(-0.99%)
Feb 07, 2001 21.76 21.95 21.69 21.80 886,900 +0.04(+0.21%)
Feb 06, 2001 21.89 22.03 21.66 21.76 1,149,100 -0.12(-0.57%)
Feb 05, 2001 22.14 22.19 21.86 21.89 911,500 -0.25(-1.13%)
Feb 02, 2001 22.16 22.46 21.95 22.14 1,193,700 -0.03(-0.14%)
Feb 01, 2001 22.11 22.30 21.85 22.16 1,368,800 +0.05(+0.25%)
Jan 31, 2001 22.20 22.50 22.00 22.11 1,944,500 -0.09(-0.41%)
Jan 30, 2001 21.55 22.25 21.12 22.20 2,337,600 +0.65(+3.02%)
Jan 29, 2001 21.58 21.90 21.41 21.55 1,219,800 -0.07(-0.35%)
Jan 26, 2001 21.66 21.88 21.28 21.62 1,551,300 -0.03(-0.14%)
Jan 25, 2001 21.22 22.03 21.22 21.66 1,763,800 +0.56(+2.65%)
Jan 24, 2001 20.82 21.44 20.50 21.09 1,838,000 +0.28(+1.35%)
Jan 23, 2001 20.44 21.00 20.38 20.82 2,899,700 +0.38(+1.83%)
Jan 22, 2001 20.32 20.72 19.91 20.44 2,335,500 +0.12(+0.62%)
Jan 19, 2001 20.53 20.53 19.91 20.32 2,752,000 -0.56(-2.68%)
Jan 18, 2001 21.03 21.03 20.00 20.88 4,585,000 -1.62(-7.22%)
Jan 17, 2001 22.34 22.82 22.16 22.50 2,230,200 +0.16(+0.69%)
Jan 16, 2001 21.84 22.34 21.53 22.34 2,125,200 +0.50(+2.29%)
Jan 12, 2001 22.62 22.62 21.34 21.84 1,751,100 -0.88(-3.85%)
Jan 11, 2001 22.53 22.72 22.07 22.72 1,688,600 +0.19(+0.84%)
Jan 10, 2001 22.82 22.82 22.03 22.53 1,831,700 -0.31(-1.38%)
Jan 09, 2001 22.88 22.88 22.44 22.84 1,923,000 -0.03(-0.13%)
Jan 08, 2001 22.94 23.00 22.57 22.88 1,879,400 -0.07(-0.28%)
Jan 05, 2001 24.25 24.25 22.66 22.94 3,533,900 -1.40(-5.77%)
Jan 04, 2001 23.25 24.82 23.25 24.34 4,577,300 +1.09(+4.71%)
Jan 03, 2001 23.16 23.34 21.78 23.25 3,783,100 +0.09(+0.41%)
Jan 02, 2001 23.62 23.62 22.82 23.16 1,643,900 -0.50(-2.11%)
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%)
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.