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 (%)
May 31, 2001 18.91 19.32 18.91 19.12 2,076,913 +0.27(+1.42%)
May 30, 2001 19.42 19.42 18.81 18.86 3,510,703 -0.61(-3.16%)
May 29, 2001 19.07 19.52 18.90 19.47 2,749,631 +0.40(+2.11%)
May 25, 2001 19.21 19.30 19.01 19.07 2,223,464 -0.14(-0.74%)
May 24, 2001 19.42 19.51 19.07 19.21 4,375,990 -0.21(-1.09%)
May 23, 2001 19.85 20.07 19.39 19.42 4,478,080 -0.42(-2.14%)
May 22, 2001 19.67 19.95 19.58 19.85 3,092,715 +0.18(+0.90%)
May 21, 2001 19.51 19.67 19.14 19.67 3,380,719 +0.16(+0.81%)
May 18, 2001 19.51 19.60 19.17 19.51 2,607,186 +0.00(+0.00%)
May 17, 2001 19.74 19.79 19.51 19.51 5,293,100 -0.23(-1.18%)
May 16, 2001 18.76 19.95 18.61 19.74 5,264,781 +0.98(+5.21%)
May 15, 2001 18.65 18.93 18.29 18.76 4,281,971 +0.11(+0.61%)
May 14, 2001 18.79 18.79 18.50 18.65 2,338,298 -0.13(-0.71%)
May 11, 2001 18.87 19.03 18.70 18.79 4,109,508 -0.08(-0.43%)
May 10, 2001 18.42 19.07 18.42 18.87 3,825,752 +0.50(+2.75%)
May 09, 2001 18.31 18.61 18.23 18.36 2,495,043 +0.05(+0.29%)
May 08, 2001 18.24 18.45 18.24 18.31 3,313,886 +0.12(+0.66%)
May 07, 2001 17.85 18.40 17.69 18.19 4,209,757 +0.34(+1.90%)
May 04, 2001 17.67 17.87 17.32 17.85 2,883,013 +0.18(+1.02%)
May 03, 2001 17.74 17.74 17.28 17.67 1,958,540 -0.09(-0.52%)
May 02, 2001 17.93 18.01 17.44 17.76 2,961,598 -0.17(-0.95%)
May 01, 2001 17.73 18.01 17.50 17.93 3,268,859 +0.20(+1.16%)
Apr 30, 2001 17.77 18.18 17.73 17.73 3,578,810 -0.04(-0.22%)
Apr 27, 2001 17.45 17.95 17.45 17.77 2,915,014 +0.34(+1.95%)
Apr 26, 2001 17.66 17.80 17.35 17.43 3,657,962 -0.23(-1.30%)
Apr 25, 2001 17.06 17.67 16.79 17.66 3,713,892 +0.60(+3.52%)
Apr 24, 2001 17.04 17.36 17.02 17.06 3,569,890 +0.02(+0.10%)
Apr 23, 2001 16.91 17.09 16.86 17.04 2,312,811 +0.13(+0.77%)
Apr 20, 2001 16.84 17.03 16.55 16.91 2,191,747 +0.07(+0.42%)
Apr 19, 2001 16.95 16.95 16.58 16.84 2,287,182 -0.27(-1.59%)
Apr 18, 2001 16.16 17.30 16.12 17.11 5,586,909 +0.95(+5.90%)
Apr 17, 2001 16.42 16.42 16.04 16.16 4,101,154 -0.35(-2.14%)
Apr 16, 2001 16.60 16.68 16.11 16.51 2,662,550 -0.09(-0.55%)
Apr 12, 2001 15.94 16.60 15.87 16.60 2,336,457 +0.66(+4.14%)
Apr 11, 2001 16.14 16.28 15.86 15.94 2,428,635 -0.20(-1.23%)
Apr 10, 2001 15.89 16.60 15.89 16.14 3,605,006 +0.25(+1.60%)
Apr 09, 2001 15.74 16.13 15.74 15.88 3,030,272 +0.15(+0.96%)
Apr 06, 2001 15.92 15.92 15.49 15.73 2,863,473 -0.43(-2.69%)
Apr 05, 2001 15.38 16.24 15.38 16.17 3,333,002 +0.79(+5.12%)
Apr 04, 2001 14.89 15.51 14.80 15.38 2,612,425 +0.49(+3.30%)
Apr 03, 2001 15.52 15.52 14.65 14.89 4,412,663 -0.81(-5.13%)
Apr 02, 2001 15.67 16.14 15.47 15.69 3,068,078 +0.02(+0.14%)
Mar 30, 2001 15.76 15.87 15.46 15.67 2,157,056 -0.08(-0.54%)
Mar 29, 2001 15.80 15.80 15.28 15.76 4,597,019 -0.31(-1.93%)
Mar 28, 2001 15.82 16.07 15.39 16.07 3,458,313 +0.25(+1.56%)
Mar 27, 2001 15.16 15.82 15.00 15.82 3,348,294 +0.66(+4.33%)
Mar 26, 2001 14.91 15.45 14.91 15.16 3,244,363 +0.41(+2.80%)
Mar 23, 2001 14.61 14.82 14.32 14.75 3,315,586 +0.14(+0.97%)
Mar 22, 2001 14.82 14.82 14.18 14.61 3,134,486 -0.29(-1.92%)
Mar 21, 2001 15.27 15.27 14.67 14.89 3,920,621 -0.60(-3.85%)
Mar 20, 2001 15.94 16.09 15.45 15.49 3,344,329 -0.45(-2.81%)
Mar 19, 2001 15.75 16.00 15.54 15.94 2,045,621 +0.19(+1.21%)
Mar 16, 2001 15.89 16.08 15.63 15.75 3,837,788 -0.14(-0.89%)
Mar 15, 2001 15.82 15.96 15.68 15.89 1,871,601 +0.07(+0.47%)
Mar 14, 2001 16.06 16.06 15.73 15.82 3,140,291 -0.44(-2.74%)
Mar 13, 2001 15.88 16.32 15.84 16.26 3,064,538 +0.38(+2.42%)
Mar 12, 2001 16.53 16.53 15.81 15.88 3,333,285 -0.66(-4.01%)
Mar 09, 2001 16.87 16.87 16.35 16.54 3,605,572 -0.34(-1.99%)
Mar 08, 2001 16.58 16.95 16.58 16.88 5,337,702 +0.35(+2.12%)
Mar 07, 2001 15.93 16.53 15.93 16.53 4,628,737 +0.81(+5.14%)
Mar 06, 2001 15.65 15.96 15.59 15.72 2,623,753 +0.06(+0.41%)
Mar 05, 2001 15.29 15.78 15.29 15.65 2,579,151 +0.58(+3.87%)
Mar 02, 2001 14.88 15.35 14.88 15.07 1,834,786 +0.24(+1.62%)
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.