Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 6.028 6.081 5.823 5.835 6,791,887 -0.19(-3.20%)
Jun 29, 2000 6.114 6.114 5.985 6.028 3,518,751 -0.20(-3.21%)
Jun 28, 2000 6.200 6.329 6.200 6.227 3,674,366 +0.08(+1.32%)
Jun 27, 2000 5.995 6.286 5.974 6.147 4,011,144 +0.15(+2.53%)
Jun 26, 2000 5.974 6.147 5.974 5.995 2,859,130 +0.03(+0.52%)
Jun 23, 2000 5.931 6.050 5.931 5.964 2,600,740 +0.03(+0.55%)
Jun 22, 2000 6.050 6.093 5.909 5.931 5,074,899 -0.12(-1.96%)
Jun 21, 2000 6.038 6.114 6.017 6.050 3,736,496 +0.01(+0.20%)
Jun 20, 2000 6.050 6.147 6.028 6.038 4,673,378 -0.01(-0.20%)
Jun 19, 2000 6.190 6.286 6.050 6.050 5,378,290 -0.14(-2.25%)
Jun 16, 2000 6.372 6.395 6.179 6.190 8,007,482 -0.18(-2.86%)
Jun 15, 2000 6.481 6.544 6.339 6.372 3,927,240 -0.11(-1.67%)
Jun 14, 2000 6.415 6.587 6.395 6.481 4,789,799 +0.07(+1.02%)
Jun 13, 2000 6.641 6.641 6.372 6.415 4,591,796 -0.24(-3.57%)
Jun 12, 2000 6.587 6.727 6.491 6.653 3,838,691 +0.07(+0.99%)
Jun 09, 2000 6.567 6.641 6.501 6.587 2,657,354 +0.02(+0.31%)
Jun 08, 2000 6.620 6.620 6.491 6.567 3,526,590 -0.12(-1.75%)
Jun 07, 2000 6.684 6.684 6.567 6.684 4,394,955 -0.04(-0.64%)
Jun 06, 2000 6.813 6.813 6.577 6.727 5,381,483 -0.16(-2.35%)
Jun 05, 2000 7.040 7.040 6.641 6.889 5,629,712 -0.18(-2.58%)
Jun 02, 2000 6.932 7.319 6.932 7.071 6,529,142 +0.23(+3.30%)
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.