Indicators

Caterpillar (NY: CAT )

391.08 +0.12 (+0.03%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	5.519	5.702	5.519	5.519	4,842,242	+0.00(+0.00%)
Jul 28, 2000	5.652	5.681	5.499	5.519	5,162,549	-0.13(-2.35%)
Jul 27, 2000	5.631	5.733	5.611	5.652	4,078,506	+0.02(+0.37%)
Jul 26, 2000	5.793	5.793	5.631	5.631	5,277,649	-0.18(-3.15%)
Jul 25, 2000	5.874	5.935	5.814	5.814	3,648,345	-0.06(-1.02%)
Jul 24, 2000	5.914	5.914	5.854	5.874	2,561,833	-0.04(-0.68%)
Jul 21, 2000	6.005	6.026	5.895	5.914	5,843,894	-0.09(-1.51%)
Jul 20, 2000	6.148	6.229	5.914	6.005	7,780,235	-0.14(-2.32%)
Jul 19, 2000	6.117	6.248	6.107	6.148	9,796,808	+0.03(+0.50%)
Jul 18, 2000	5.976	6.198	5.976	6.117	13,036,902	+0.33(+5.68%)
Jul 17, 2000	5.793	5.864	5.671	5.788	4,145,468	-0.00(-0.08%)
Jul 14, 2000	5.823	5.843	5.692	5.793	4,644,134	-0.03(-0.53%)
Jul 13, 2000	5.924	5.935	5.814	5.823	5,320,233	-0.10(-1.70%)
Jul 12, 2000	5.854	5.995	5.793	5.924	5,008,258	+0.07(+1.19%)
Jul 11, 2000	5.590	5.945	5.590	5.854	7,816,648	+0.30(+5.49%)
Jul 10, 2000	5.540	5.733	5.540	5.550	4,761,703	+0.05(+0.91%)
Jul 07, 2000	5.640	5.661	5.499	5.499	5,435,025	-0.14(-2.50%)
Jul 06, 2000	5.702	5.773	5.640	5.640	3,766,222	-0.06(-1.08%)
Jul 05, 2000	5.742	5.742	5.559	5.702	5,133,542	-0.13(-2.25%)

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.