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%)
Jun 01, 2000 6.684 6.889 6.684 6.846 4,128,436 +0.26(+3.92%)
May 31, 2000 6.598 6.620 6.524 6.587 4,250,954 -0.01(-0.16%)
May 30, 2000 6.567 6.684 6.567 6.598 2,354,834 +0.03(+0.47%)
May 26, 2000 6.555 6.684 6.524 6.567 2,776,678 +0.01(+0.18%)
May 25, 2000 6.835 6.868 6.512 6.555 4,015,209 -0.28(-4.11%)
May 24, 2000 6.803 6.975 6.674 6.835 3,024,326 +0.03(+0.48%)
May 23, 2000 6.922 7.008 6.717 6.803 2,916,034 -0.12(-1.72%)
May 22, 2000 6.899 7.008 6.825 6.922 3,548,655 +0.02(+0.32%)
May 19, 2000 6.684 6.965 6.630 6.899 5,724,358 +0.22(+3.22%)
May 18, 2000 6.889 6.889 6.630 6.684 5,182,320 -0.20(-2.97%)
May 17, 2000 6.932 7.008 6.868 6.889 2,221,574 -0.04(-0.62%)
May 16, 2000 6.985 7.190 6.922 6.932 5,907,264 -0.05(-0.76%)
May 15, 2000 6.813 7.018 6.813 6.985 5,134,706 +0.20(+3.00%)
May 12, 2000 6.684 6.868 6.653 6.782 2,804,839 +0.10(+1.47%)
May 11, 2000 6.610 6.813 6.491 6.684 3,814,303 +0.07(+1.12%)
May 10, 2000 6.544 6.620 6.469 6.610 3,480,719 +0.07(+1.00%)
May 09, 2000 6.706 6.889 6.534 6.544 4,484,666 -0.16(-2.41%)
May 08, 2000 6.727 6.846 6.641 6.706 3,032,455 -0.02(-0.31%)
May 05, 2000 6.534 6.782 6.524 6.727 3,697,592 +0.19(+2.95%)
May 04, 2000 6.696 6.706 6.524 6.534 3,464,460 -0.16(-2.42%)
May 03, 2000 6.782 6.782 6.630 6.696 3,547,784 -0.13(-1.89%)
May 02, 2000 6.684 6.878 6.555 6.825 4,124,371 +0.14(+2.11%)
May 01, 2000 6.792 6.835 6.684 6.684 3,843,626 -0.11(-1.60%)
Apr 28, 2000 6.911 7.061 6.760 6.792 5,432,871 -0.12(-1.72%)
Apr 27, 2000 6.846 6.965 6.706 6.911 4,217,856 +0.07(+0.96%)
Apr 26, 2000 6.911 7.008 6.803 6.846 6,600,272 -0.07(-0.95%)
Apr 25, 2000 6.717 6.975 6.717 6.911 6,361,334 +0.19(+2.90%)
Apr 24, 2000 6.577 6.739 6.577 6.717 4,817,960 +0.17(+2.63%)
Apr 20, 2000 6.481 6.598 6.458 6.544 7,152,472 +0.06(+0.98%)
Apr 19, 2000 6.706 6.706 6.372 6.481 12,435,535 -0.45(-6.51%)
Apr 18, 2000 7.051 7.492 6.782 6.932 14,468,108 -0.12(-1.69%)
Apr 17, 2000 6.975 7.309 6.932 7.051 5,461,323 +0.08(+1.09%)
Apr 14, 2000 7.233 7.233 6.922 6.975 6,228,945 -0.26(-3.57%)
Apr 13, 2000 7.481 7.729 7.201 7.233 6,303,268 -0.25(-3.31%)
Apr 12, 2000 7.362 7.707 7.362 7.481 6,135,750 +0.24(+3.28%)
Apr 11, 2000 7.170 7.449 7.170 7.244 5,136,158 +0.11(+1.50%)
Apr 10, 2000 7.126 7.256 7.083 7.137 2,753,161 +0.01(+0.14%)
Apr 07, 2000 7.287 7.309 7.104 7.126 4,278,244 -0.16(-2.20%)
Apr 06, 2000 7.309 7.514 7.276 7.287 3,059,165 -0.02(-0.31%)
Apr 05, 2000 7.481 7.557 7.276 7.309 5,472,646 -0.17(-2.30%)
Apr 04, 2000 7.213 7.600 7.040 7.481 10,552,771 +0.27(+3.72%)
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.