Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 24.88 25.45 24.75 25.02 4,099,200 -0.30(-1.20%)
Jun 28, 2001 26.14 26.43 25.20 25.33 4,985,000 -0.82(-3.12%)
Jun 27, 2001 26.60 26.98 26.00 26.14 2,559,900 -0.46(-1.71%)
Jun 26, 2001 26.32 26.85 25.86 26.60 3,655,100 +0.28(+1.04%)
Jun 25, 2001 27.32 27.32 26.30 26.32 2,722,200 -1.00(-3.66%)
Jun 22, 2001 27.95 27.95 27.14 27.32 1,861,700 -0.67(-2.39%)
Jun 21, 2001 27.75 28.25 27.66 28.00 2,608,300 +0.25(+0.88%)
Jun 20, 2001 27.00 27.86 27.00 27.75 2,121,800 +0.80(+2.99%)
Jun 19, 2001 27.23 27.35 26.84 26.95 2,275,100 -0.29(-1.05%)
Jun 18, 2001 27.07 27.41 27.02 27.23 1,479,100 +0.16(+0.57%)
Jun 15, 2001 27.09 27.24 26.98 27.07 3,254,300 -0.02(-0.07%)
Jun 14, 2001 27.02 27.30 26.77 27.09 2,125,300 +0.07(+0.28%)
Jun 13, 2001 26.91 27.24 26.88 27.02 849,100 +0.11(+0.41%)
Jun 12, 2001 26.68 27.03 26.50 26.91 1,601,400 +0.23(+0.86%)
Jun 11, 2001 27.05 27.05 26.40 26.68 1,564,800 -0.48(-1.79%)
Jun 08, 2001 27.49 27.49 26.78 27.16 1,395,900 -0.32(-1.18%)
Jun 07, 2001 27.32 27.57 26.96 27.49 1,554,000 +0.16(+0.60%)
Jun 06, 2001 27.93 27.93 27.22 27.32 1,153,700 -0.62(-2.22%)
Jun 05, 2001 27.89 27.98 27.47 27.95 1,734,900 +0.05(+0.20%)
Jun 04, 2001 27.43 28.02 27.19 27.89 1,385,300 +0.46(+1.70%)
Jun 01, 2001 27.08 27.55 26.89 27.43 1,504,000 +0.35(+1.27%)
May 31, 2001 26.77 27.35 26.77 27.08 1,466,800 +0.38(+1.42%)
May 30, 2001 27.50 27.50 26.63 26.70 2,479,400 -0.87(-3.16%)
May 29, 2001 27.00 27.64 26.76 27.57 1,941,900 +0.57(+2.11%)
May 25, 2001 27.20 27.32 26.92 27.00 1,570,300 -0.20(-0.74%)
May 24, 2001 27.50 27.62 27.00 27.20 3,090,500 -0.30(-1.09%)
May 23, 2001 28.10 28.41 27.45 27.50 3,162,600 -0.60(-2.14%)
May 22, 2001 27.85 28.25 27.73 28.10 2,184,200 +0.25(+0.90%)
May 21, 2001 27.62 27.85 27.10 27.85 2,387,600 +0.23(+0.81%)
May 18, 2001 27.62 27.75 27.15 27.62 1,841,300 +0.00(+0.00%)
May 17, 2001 27.95 28.02 27.62 27.62 3,738,200 -0.33(-1.18%)
May 16, 2001 26.57 28.25 26.36 27.95 3,718,200 +1.38(+5.21%)
May 15, 2001 26.41 26.80 25.90 26.57 3,024,100 +0.16(+0.61%)
May 14, 2001 26.60 26.61 26.20 26.41 1,651,400 -0.19(-0.71%)
May 11, 2001 26.71 26.95 26.48 26.60 2,902,300 -0.11(-0.43%)
May 10, 2001 26.08 27.00 26.08 26.71 2,701,900 +0.71(+2.75%)
May 09, 2001 25.93 26.35 25.82 26.00 1,762,100 +0.07(+0.29%)
May 08, 2001 25.82 26.12 25.82 25.93 2,340,400 +0.17(+0.66%)
May 07, 2001 25.27 26.06 25.05 25.75 2,973,100 +0.48(+1.90%)
May 04, 2001 25.02 25.30 24.52 25.27 2,036,100 +0.25(+1.02%)
May 03, 2001 25.12 25.12 24.47 25.02 1,383,200 -0.13(-0.52%)
May 02, 2001 25.39 25.50 24.70 25.15 2,091,600 -0.24(-0.95%)
May 01, 2001 25.10 25.50 24.78 25.39 2,308,600 +0.29(+1.16%)
Apr 30, 2001 25.16 25.75 25.10 25.10 2,527,500 -0.05(-0.22%)
Apr 27, 2001 24.71 25.41 24.71 25.16 2,058,700 +0.48(+1.95%)
Apr 26, 2001 25.00 25.20 24.56 24.68 2,583,400 -0.32(-1.30%)
Apr 25, 2001 24.15 25.02 23.77 25.00 2,622,900 +0.85(+3.52%)
Apr 24, 2001 24.12 24.58 24.10 24.15 2,521,200 +0.02(+0.10%)
Apr 23, 2001 23.94 24.20 23.88 24.12 1,633,400 +0.18(+0.77%)
Apr 20, 2001 23.84 24.11 23.43 23.94 1,547,900 +0.10(+0.42%)
Apr 19, 2001 24.00 24.00 23.48 23.84 1,615,300 -0.39(-1.59%)
Apr 18, 2001 22.88 24.50 22.82 24.23 3,945,700 +1.35(+5.90%)
Apr 17, 2001 23.25 23.25 22.71 22.88 2,896,400 -0.50(-2.14%)
Apr 16, 2001 23.50 23.62 22.81 23.38 1,880,400 -0.13(-0.55%)
Apr 12, 2001 22.57 23.50 22.48 23.50 1,650,100 +0.93(+4.14%)
Apr 11, 2001 22.85 23.05 22.46 22.57 1,715,200 -0.28(-1.23%)
Apr 10, 2001 22.50 23.50 22.50 22.85 2,546,000 +0.36(+1.60%)
Apr 09, 2001 22.29 22.84 22.29 22.49 2,140,100 +0.21(+0.97%)
Apr 06, 2001 22.55 22.55 21.94 22.27 2,022,300 -0.62(-2.69%)
Apr 05, 2001 21.77 23.00 21.77 22.89 2,353,900 +1.12(+5.12%)
Apr 04, 2001 21.08 21.96 20.95 21.77 1,845,000 +0.70(+3.30%)
Apr 03, 2001 21.98 21.98 20.75 21.08 3,116,400 -1.14(-5.13%)
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.