Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 14.39 14.52 13.88 13.93 3,438,065 -0.46(-3.21%)
Mar 30, 2000 13.77 14.59 13.73 14.39 3,460,437 +0.62(+4.49%)
Mar 29, 2000 13.53 13.97 13.31 13.77 2,681,948 +0.24(+1.80%)
Mar 28, 2000 13.79 13.82 13.53 13.53 1,861,972 -0.26(-1.92%)
Mar 27, 2000 13.95 14.35 13.77 13.79 1,587,137 -0.16(-1.11%)
Mar 24, 2000 13.97 14.12 13.86 13.95 1,619,420 -0.02(-0.15%)
Mar 23, 2000 13.86 14.19 13.86 13.97 2,552,248 +0.22(+1.59%)
Mar 22, 2000 13.99 13.99 13.68 13.75 1,763,706 -0.31(-2.19%)
Mar 21, 2000 13.60 14.15 13.57 14.06 2,172,773 +0.46(+3.40%)
Mar 20, 2000 13.99 14.32 13.57 13.60 3,123,441 -0.40(-2.85%)
Mar 17, 2000 14.23 14.23 13.79 13.99 3,404,932 -0.37(-2.61%)
Mar 16, 2000 13.75 14.70 13.75 14.37 5,469,386 +0.86(+6.38%)
Mar 15, 2000 12.65 13.79 12.58 13.51 4,836,598 +0.86(+6.81%)
Mar 14, 2000 12.62 13.13 12.62 12.65 4,636,100 +0.06(+0.50%)
Mar 13, 2000 12.60 12.76 12.36 12.58 2,341,696 -0.02(-0.17%)
Mar 10, 2000 12.45 12.98 12.29 12.60 3,783,415 +0.16(+1.25%)
Mar 09, 2000 12.34 12.49 12.09 12.45 3,473,889 +0.11(+0.89%)
Mar 08, 2000 12.23 12.87 12.23 12.34 4,091,242 +0.40(+3.34%)
Mar 07, 2000 12.89 12.89 11.83 11.94 6,216,865 -1.02(-7.85%)
Mar 06, 2000 12.87 13.42 12.87 12.96 3,724,370 +0.11(+0.85%)
Mar 03, 2000 12.18 13.17 12.18 12.85 3,404,649 +0.69(+5.63%)
Mar 02, 2000 12.32 12.36 12.07 12.16 2,807,118 -0.16(-1.26%)
Mar 01, 2000 12.38 12.65 12.32 12.32 3,428,437 -0.06(-0.51%)
Feb 29, 2000 12.56 12.87 12.36 12.38 3,404,649 -0.18(-1.41%)
Feb 28, 2000 12.71 12.93 12.49 12.56 2,357,555 -0.16(-1.22%)
Feb 25, 2000 12.80 13.24 12.67 12.71 2,938,802 -0.09(-0.69%)
Feb 24, 2000 13.35 13.38 12.80 12.80 3,180,787 -0.55(-4.13%)
Feb 23, 2000 13.53 13.66 13.13 13.35 3,470,915 -0.18(-1.30%)
Feb 22, 2000 13.31 13.73 13.24 13.53 2,855,827 +0.22(+1.64%)
Feb 18, 2000 13.55 13.55 13.20 13.31 2,143,605 -0.35(-2.58%)
Feb 17, 2000 13.82 13.82 13.31 13.66 2,709,135 -0.18(-1.28%)
Feb 16, 2000 14.12 14.35 13.70 13.84 2,748,498 -0.29(-2.02%)
Feb 15, 2000 13.64 14.39 13.64 14.12 4,285,227 +0.48(+3.55%)
Feb 14, 2000 12.80 13.75 12.80 13.64 4,808,704 +0.93(+7.31%)
Feb 11, 2000 13.38 13.38 12.32 12.71 8,458,596 -0.73(-5.41%)
Feb 10, 2000 13.82 13.97 13.29 13.44 4,114,464 -0.38(-2.73%)
Feb 09, 2000 14.48 14.54 13.82 13.82 4,207,633 -0.66(-4.56%)
Feb 08, 2000 14.57 14.65 14.12 14.48 4,143,916 -0.09(-0.61%)
Feb 07, 2000 14.76 14.76 14.39 14.57 2,899,438 -0.37(-2.51%)
Feb 04, 2000 14.94 15.12 14.57 14.94 2,919,120 +0.00(+0.00%)
Feb 03, 2000 15.27 15.27 14.88 14.94 3,076,432 -0.40(-2.60%)
Feb 02, 2000 15.25 15.80 15.14 15.34 2,082,294 +0.09(+0.58%)
Feb 01, 2000 15.10 15.56 15.10 15.25 2,078,613 +0.26(+1.77%)
Jan 31, 2000 15.36 15.52 14.99 14.99 2,610,018 -0.37(-2.44%)
Jan 28, 2000 15.73 15.96 15.36 15.36 3,439,481 -0.37(-2.38%)
Jan 27, 2000 15.87 16.09 15.54 15.73 2,365,484 -0.13(-0.85%)
Jan 26, 2000 15.41 16.13 15.32 15.87 2,968,395 +0.46(+3.00%)
Jan 25, 2000 15.89 15.89 15.03 15.41 4,309,157 -0.59(-3.71%)
Jan 24, 2000 16.68 16.68 15.91 16.00 3,815,132 -0.73(-4.37%)
Jan 21, 2000 16.64 16.93 16.11 16.73 3,539,872 +0.09(+0.53%)
Jan 20, 2000 17.41 17.63 16.62 16.64 3,037,210 -0.77(-4.42%)
Jan 19, 2000 17.63 17.90 17.41 17.41 2,426,370 -0.22(-1.26%)
Jan 18, 2000 18.27 18.27 17.61 17.63 2,875,933 -0.71(-3.85%)
Jan 14, 2000 18.43 18.67 18.32 18.34 2,157,056 -0.09(-0.48%)
Jan 13, 2000 18.38 18.85 18.38 18.43 2,219,216 +0.20(+1.08%)
Jan 12, 2000 18.05 18.47 18.05 18.23 2,408,246 +0.31(+1.73%)
Jan 11, 2000 18.21 18.78 17.92 17.92 2,795,649 -0.29(-1.57%)
Jan 10, 2000 18.82 19.27 18.19 18.21 2,607,753 -0.62(-3.28%)
Jan 07, 2000 18.63 19.47 18.63 18.82 4,503,000 +0.59(+3.25%)
Jan 06, 2000 17.85 18.45 17.85 18.23 3,639,696 +0.88(+5.09%)
Jan 05, 2000 16.95 17.72 16.95 17.35 4,537,408 +0.40(+2.35%)
Jan 04, 2000 17.17 17.57 16.95 16.95 4,376,839 -0.22(-1.30%)
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.