Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 6.603 6.664 6.369 6.391 7,492,639 -0.21(-3.21%)
Mar 30, 2000 6.319 6.694 6.300 6.603 7,541,394 +0.28(+4.49%)
Mar 29, 2000 6.207 6.410 6.107 6.319 5,844,820 +0.11(+1.80%)
Mar 28, 2000 6.329 6.340 6.207 6.207 4,057,831 -0.12(-1.92%)
Mar 27, 2000 6.400 6.583 6.319 6.329 3,458,876 -0.07(-1.11%)
Mar 24, 2000 6.410 6.481 6.360 6.400 3,529,233 -0.01(-0.15%)
Mar 23, 2000 6.360 6.512 6.360 6.410 5,562,160 +0.10(+1.59%)
Mar 22, 2000 6.421 6.421 6.279 6.310 3,843,676 -0.14(-2.19%)
Mar 21, 2000 6.238 6.491 6.229 6.451 4,735,165 +0.21(+3.40%)
Mar 20, 2000 6.421 6.572 6.229 6.238 6,806,973 -0.18(-2.85%)
Mar 17, 2000 6.532 6.532 6.329 6.421 7,420,431 -0.17(-2.61%)
Mar 16, 2000 6.310 6.745 6.310 6.593 11,919,532 +0.40(+6.38%)
Mar 15, 2000 5.802 6.329 5.773 6.198 10,540,487 +0.40(+6.81%)
Mar 14, 2000 5.793 6.026 5.793 5.802 10,103,537 +0.03(+0.51%)
Mar 13, 2000 5.783 5.854 5.671 5.773 5,103,301 -0.01(-0.17%)
Mar 10, 2000 5.712 5.955 5.640 5.783 8,245,266 +0.07(+1.25%)
Mar 09, 2000 5.661 5.733 5.550 5.712 7,570,709 +0.05(+0.89%)
Mar 08, 2000 5.611 5.904 5.611 5.661 8,916,120 +0.18(+3.34%)
Mar 07, 2000 5.914 5.914 5.428 5.478 13,548,528 -0.47(-7.85%)
Mar 06, 2000 5.904 6.157 5.904 5.945 8,116,588 +0.05(+0.85%)
Mar 03, 2000 5.590 6.045 5.590 5.895 7,419,814 +0.31(+5.63%)
Mar 02, 2000 5.652 5.671 5.540 5.580 6,117,605 -0.07(-1.26%)
Mar 01, 2000 5.681 5.802 5.652 5.652 7,471,655 -0.03(-0.51%)
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%)
Feb 01, 2000 6.927 7.139 6.927 6.998 4,529,959 +0.12(+1.77%)
Jan 31, 2000 7.048 7.120 6.877 6.877 5,688,061 -0.17(-2.44%)
Jan 28, 2000 7.220 7.322 7.048 7.048 7,495,724 -0.17(-2.38%)
Jan 27, 2000 7.282 7.382 7.129 7.220 5,155,143 -0.06(-0.85%)
Jan 26, 2000 7.069 7.403 7.029 7.282 6,469,078 +0.21(+3.00%)
Jan 25, 2000 7.291 7.291 6.896 7.069 9,391,025 -0.27(-3.71%)
Jan 24, 2000 7.656 7.656 7.301 7.342 8,314,388 -0.34(-4.37%)
Jan 21, 2000 7.637 7.768 7.394 7.677 7,714,508 +0.04(+0.53%)
Jan 20, 2000 7.990 8.092 7.625 7.637 6,619,048 -0.35(-4.42%)
Jan 19, 2000 8.092 8.213 7.990 7.990 5,287,832 -0.10(-1.26%)
Jan 18, 2000 8.385 8.385 8.082 8.092 6,267,575 -0.32(-3.85%)
Jan 14, 2000 8.456 8.568 8.406 8.416 4,700,912 -0.04(-0.48%)
Jan 13, 2000 8.435 8.649 8.435 8.456 4,836,379 +0.09(+1.08%)
Jan 12, 2000 8.285 8.476 8.285 8.366 5,248,334 +0.14(+1.73%)
Jan 11, 2000 8.354 8.618 8.223 8.223 6,092,610 -0.13(-1.57%)
Jan 10, 2000 8.638 8.840 8.345 8.354 5,683,124 -0.28(-3.28%)
Jan 07, 2000 8.547 8.933 8.547 8.638 9,813,471 +0.27(+3.25%)
Jan 06, 2000 8.192 8.466 8.192 8.366 7,932,057 +0.41(+5.09%)
Jan 05, 2000 7.778 8.132 7.778 7.961 9,888,456 +0.18(+2.35%)
Jan 04, 2000 7.880 8.061 7.778 7.778 9,538,526 -0.10(-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.