Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 8.750 8.993 8.709 8.928 7,860,775 +0.25(+2.89%)
Jul 30, 2001 8.636 8.712 8.601 8.677 4,348,205 +0.13(+1.52%)
Jul 27, 2001 8.518 8.547 8.458 8.547 6,724,891 +0.03(+0.34%)
Jul 26, 2001 8.588 8.604 8.409 8.518 7,364,578 -0.07(-0.81%)
Jul 25, 2001 8.572 8.685 8.476 8.588 10,845,673 +0.02(+0.19%)
Jul 24, 2001 8.734 8.782 8.536 8.572 10,189,014 -0.16(-1.86%)
Jul 23, 2001 8.750 8.823 8.597 8.734 4,528,107 -0.02(-0.19%)
Jul 20, 2001 8.782 8.904 8.709 8.750 4,999,618 -0.03(-0.37%)
Jul 19, 2001 8.570 8.884 8.570 8.782 9,467,244 +0.25(+2.89%)
Jul 18, 2001 8.677 8.722 8.400 8.536 9,519,394 -0.14(-1.62%)
Jul 17, 2001 8.328 8.831 8.328 8.677 15,947,740 +0.52(+6.31%)
Jul 16, 2001 8.499 8.499 8.126 8.162 5,015,664 -0.34(-4.02%)
Jul 13, 2001 8.409 8.537 8.409 8.503 6,702,056 +0.09(+1.12%)
Jul 12, 2001 8.085 8.434 8.085 8.409 7,248,552 +0.47(+5.92%)
Jul 11, 2001 7.915 8.115 7.915 7.940 6,360,766 +0.04(+0.45%)
Jul 10, 2001 8.166 8.251 7.902 7.904 6,584,795 -0.26(-3.21%)
Jul 09, 2001 8.102 8.288 8.102 8.166 4,206,875 +0.13(+1.61%)
Jul 06, 2001 8.374 8.385 8.037 8.037 5,799,150 -0.34(-4.02%)
Jul 05, 2001 8.424 8.458 8.353 8.374 4,958,268 -0.05(-0.60%)
Jul 03, 2001 8.419 8.471 8.361 8.424 3,310,758 +0.00(+0.06%)
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.