Skip to main content

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 8.633 8.835 8.614 8.614 7,364,739 -0.02(-0.22%)
Apr 27, 2001 8.480 8.722 8.480 8.633 5,998,729 +0.16(+1.95%)
Apr 26, 2001 8.580 8.648 8.429 8.468 7,527,623 -0.11(-1.30%)
Apr 25, 2001 8.288 8.585 8.159 8.580 7,642,720 +0.29(+3.52%)
Apr 24, 2001 8.279 8.436 8.271 8.288 7,346,382 +0.01(+0.10%)
Apr 23, 2001 8.216 8.305 8.194 8.279 4,759,472 +0.06(+0.77%)
Apr 20, 2001 8.182 8.274 8.041 8.216 4,510,338 +0.03(+0.42%)
Apr 19, 2001 8.237 8.237 8.058 8.182 4,706,731 -0.13(-1.59%)
Apr 18, 2001 7.850 8.408 7.833 8.314 11,497,152 +0.46(+5.90%)
Apr 17, 2001 7.981 7.981 7.796 7.850 8,439,656 -0.17(-2.14%)
Apr 16, 2001 8.067 8.106 7.828 8.022 5,479,191 -0.04(-0.55%)
Apr 12, 2001 7.746 8.067 7.713 8.067 4,808,133 +0.32(+4.14%)
Apr 11, 2001 7.842 7.911 7.708 7.746 4,997,824 -0.10(-1.23%)
Apr 10, 2001 7.722 8.065 7.722 7.842 7,418,645 +0.12(+1.60%)
Apr 09, 2001 7.648 7.840 7.648 7.718 6,235,916 +0.07(+0.97%)
Apr 06, 2001 7.737 7.737 7.530 7.645 5,892,665 -0.21(-2.69%)
Apr 05, 2001 7.473 7.893 7.473 7.856 6,858,896 +0.38(+5.12%)
Apr 04, 2001 7.234 7.538 7.190 7.473 5,376,041 +0.24(+3.30%)
Apr 03, 2001 7.542 7.542 7.121 7.234 9,080,702 -0.39(-5.13%)
Apr 02, 2001 7.615 7.842 7.516 7.626 6,313,716 +0.01(+0.14%)
Mar 30, 2001 7.657 7.710 7.511 7.615 4,438,949 -0.04(-0.54%)
Mar 29, 2001 7.679 7.679 7.423 7.657 9,460,084 -0.15(-1.93%)
Mar 28, 2001 7.687 7.809 7.476 7.808 7,116,771 +0.12(+1.56%)
Mar 27, 2001 7.368 7.687 7.288 7.687 6,890,366 +0.32(+4.33%)
Mar 26, 2001 7.246 7.507 7.246 7.368 6,676,489 +0.20(+2.80%)
Mar 23, 2001 7.099 7.204 6.956 7.168 6,823,056 +0.07(+0.97%)
Mar 22, 2001 7.202 7.202 6.890 7.099 6,450,375 -0.14(-1.92%)
Mar 21, 2001 7.421 7.421 7.130 7.238 8,068,141 -0.29(-3.85%)
Mar 20, 2001 7.746 7.820 7.507 7.528 6,882,207 -0.22(-2.81%)
Mar 19, 2001 7.653 7.773 7.552 7.746 4,209,629 +0.09(+1.21%)
Mar 16, 2001 7.722 7.816 7.593 7.653 7,897,681 -0.07(-0.89%)
Mar 15, 2001 7.686 7.756 7.619 7.722 3,851,518 +0.04(+0.47%)
Mar 14, 2001 7.806 7.806 7.645 7.686 6,462,322 -0.22(-2.74%)
Mar 13, 2001 7.715 7.933 7.699 7.902 6,306,431 +0.19(+2.42%)
Mar 12, 2001 8.031 8.031 7.684 7.715 6,859,479 -0.32(-4.01%)
Mar 09, 2001 8.197 8.197 7.945 8.037 7,419,811 -0.16(-1.99%)
Mar 08, 2001 8.056 8.237 8.056 8.201 10,984,316 +0.17(+2.12%)
Mar 07, 2001 7.739 8.032 7.739 8.031 9,525,354 +0.39(+5.14%)
Mar 06, 2001 7.607 7.756 7.574 7.638 5,399,352 +0.03(+0.41%)
Mar 05, 2001 7.430 7.670 7.430 7.607 5,307,566 +0.28(+3.87%)
Mar 02, 2001 7.231 7.457 7.231 7.324 3,775,758 +0.12(+1.62%)
Mar 01, 2001 7.138 7.336 7.125 7.207 4,861,748 +0.07(+0.96%)
Feb 28, 2001 7.291 7.409 7.130 7.138 4,407,479 -0.15(-2.09%)
Feb 27, 2001 7.143 7.319 7.130 7.291 5,410,424 +0.15(+2.07%)
Feb 26, 2001 6.960 7.186 6.960 7.143 3,158,023 +0.26(+3.84%)
Feb 23, 2001 6.982 6.996 6.821 6.879 4,775,207 -0.10(-1.47%)
Feb 22, 2001 7.029 7.113 6.898 6.982 4,731,207 -0.05(-0.66%)
Feb 21, 2001 7.173 7.255 7.018 7.029 4,538,311 -0.14(-2.01%)
Feb 20, 2001 7.447 7.447 7.173 7.173 6,172,686 -0.32(-4.28%)
Feb 16, 2001 7.571 7.667 7.464 7.494 4,846,013 -0.08(-1.02%)
Feb 15, 2001 7.449 7.722 7.449 7.571 5,080,286 +0.21(+2.80%)
Feb 14, 2001 7.423 7.636 7.348 7.365 3,926,112 -0.06(-0.79%)
Feb 13, 2001 7.404 7.576 7.404 7.423 4,222,742 +0.02(+0.30%)
Feb 12, 2001 7.401 7.524 7.401 7.401 4,633,885 +0.02(+0.30%)
Feb 09, 2001 7.409 7.421 7.291 7.379 4,548,218 -0.03(-0.42%)
Feb 08, 2001 7.483 7.507 7.346 7.409 2,846,825 -0.07(-0.99%)
Feb 07, 2001 7.468 7.531 7.444 7.483 2,584,287 +0.02(+0.21%)
Feb 06, 2001 7.511 7.560 7.432 7.468 3,348,297 -0.04(-0.57%)
Feb 05, 2001 7.596 7.615 7.504 7.511 2,655,968 -0.09(-1.13%)
Feb 02, 2001 7.607 7.708 7.533 7.596 3,478,255 -0.01(-0.14%)
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.