Skip to main content

Caterpillar (NY: CAT )

365.47 +0.82 (+0.22%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 9.300 9.558 9.257 9.489 7,395,765 +0.27(+2.89%)
Jul 30, 2001 9.179 9.260 9.141 9.222 4,090,984 +0.14(+1.52%)
Jul 27, 2001 9.054 9.085 8.990 9.085 6,327,075 +0.03(+0.34%)
Jul 26, 2001 9.128 9.145 8.938 9.054 6,928,921 -0.07(-0.81%)
Jul 25, 2001 9.110 9.231 9.009 9.128 10,204,089 +0.02(+0.19%)
Jul 24, 2001 9.283 9.334 9.073 9.110 9,586,275 -0.17(-1.86%)
Jul 23, 2001 9.300 9.377 9.138 9.283 4,260,244 -0.02(-0.19%)
Jul 20, 2001 9.334 9.463 9.257 9.300 4,703,862 -0.03(-0.37%)
Jul 19, 2001 9.109 9.443 9.109 9.334 8,907,203 +0.26(+2.89%)
Jul 18, 2001 9.222 9.271 8.928 9.073 8,956,268 -0.15(-1.62%)
Jul 17, 2001 8.852 9.386 8.852 9.222 15,004,340 +0.55(+6.31%)
Jul 16, 2001 9.033 9.033 8.637 8.675 4,718,959 -0.36(-4.02%)
Jul 13, 2001 8.938 9.074 8.938 9.038 6,305,591 +0.10(+1.12%)
Jul 12, 2001 8.594 8.964 8.594 8.938 6,819,758 +0.50(+5.92%)
Jul 11, 2001 8.413 8.625 8.413 8.439 5,984,490 +0.04(+0.45%)
Jul 10, 2001 8.680 8.769 8.399 8.401 6,195,267 -0.28(-3.21%)
Jul 09, 2001 8.611 8.809 8.611 8.680 3,958,015 +0.14(+1.61%)
Jul 06, 2001 8.900 8.912 8.542 8.542 5,456,097 -0.36(-4.02%)
Jul 05, 2001 8.954 8.990 8.878 8.900 4,664,959 -0.05(-0.60%)
Jul 03, 2001 8.949 9.004 8.887 8.954 3,114,908 +0.01(+0.06%)
Jul 02, 2001 8.620 8.998 8.620 8.949 5,995,523 +0.33(+3.82%)
Jun 29, 2001 8.568 8.766 8.525 8.620 11,901,045 -0.11(-1.20%)
Jun 28, 2001 9.005 9.104 8.680 8.725 14,472,753 -0.28(-3.12%)
Jun 27, 2001 9.162 9.291 8.955 9.005 7,432,056 -0.16(-1.71%)
Jun 26, 2001 9.067 9.248 8.906 9.162 10,611,707 +0.09(+1.04%)
Jun 25, 2001 9.410 9.410 9.059 9.067 7,903,255 -0.34(-3.66%)
Jun 22, 2001 9.625 9.625 9.350 9.412 5,405,000 -0.23(-2.39%)
Jun 21, 2001 9.558 9.730 9.527 9.643 7,572,574 +0.08(+0.88%)
Jun 20, 2001 9.300 9.598 9.300 9.558 6,160,138 +0.28(+2.99%)
Jun 19, 2001 9.379 9.420 9.246 9.281 6,605,207 -0.10(-1.05%)
Jun 18, 2001 9.326 9.439 9.309 9.379 4,294,212 +0.05(+0.57%)
Jun 15, 2001 9.333 9.383 9.291 9.326 9,448,080 -0.01(-0.07%)
Jun 14, 2001 9.307 9.403 9.222 9.333 6,170,299 +0.03(+0.28%)
Jun 13, 2001 9.269 9.383 9.257 9.307 2,465,158 +0.04(+0.41%)
Jun 12, 2001 9.190 9.310 9.128 9.269 4,649,281 +0.08(+0.86%)
Jun 11, 2001 9.317 9.317 9.093 9.190 4,543,022 -0.17(-1.79%)
Jun 08, 2001 9.469 9.469 9.224 9.357 4,052,661 -0.11(-1.18%)
Jun 07, 2001 9.412 9.495 9.288 9.469 4,511,666 +0.06(+0.60%)
Jun 06, 2001 9.618 9.618 9.376 9.412 3,349,491 -0.21(-2.22%)
Jun 05, 2001 9.606 9.636 9.462 9.625 5,036,866 +0.02(+0.20%)
Jun 04, 2001 9.446 9.651 9.365 9.606 4,021,886 +0.16(+1.70%)
Jun 01, 2001 9.327 9.488 9.264 9.446 4,366,503 +0.12(+1.27%)
May 31, 2001 9.221 9.420 9.221 9.327 4,258,502 +0.13(+1.42%)
May 30, 2001 9.472 9.472 9.172 9.197 7,198,344 -0.30(-3.16%)
May 29, 2001 9.300 9.522 9.217 9.496 5,637,841 +0.20(+2.11%)
May 25, 2001 9.369 9.412 9.272 9.300 4,558,990 -0.07(-0.74%)
May 24, 2001 9.472 9.515 9.300 9.369 8,972,526 -0.10(-1.09%)
May 23, 2001 9.679 9.787 9.455 9.472 9,181,851 -0.21(-2.14%)
May 22, 2001 9.593 9.730 9.550 9.679 6,341,301 +0.09(+0.90%)
May 21, 2001 9.515 9.593 9.334 9.593 6,931,824 +0.08(+0.81%)
May 18, 2001 9.515 9.558 9.352 9.515 5,345,773 +0.00(+0.00%)
May 17, 2001 9.629 9.653 9.515 9.515 10,852,968 -0.11(-1.18%)
May 16, 2001 9.152 9.730 9.078 9.629 10,794,903 +0.48(+5.21%)
May 15, 2001 9.097 9.231 8.921 9.152 8,779,750 +0.06(+0.61%)
May 14, 2001 9.162 9.164 9.024 9.097 4,794,444 -0.07(-0.71%)
May 11, 2001 9.202 9.283 9.123 9.162 8,426,133 -0.04(-0.43%)
May 10, 2001 8.983 9.302 8.983 9.202 7,844,319 +0.25(+2.75%)
May 09, 2001 8.930 9.076 8.892 8.955 5,115,835 +0.03(+0.29%)
May 08, 2001 8.895 8.998 8.895 8.930 6,794,790 +0.06(+0.66%)
May 07, 2001 8.706 8.976 8.628 8.871 8,631,683 +0.17(+1.90%)
May 04, 2001 8.618 8.714 8.447 8.706 5,911,328 +0.09(+1.02%)
May 03, 2001 8.654 8.654 8.428 8.618 4,015,789 -0.04(-0.52%)
May 02, 2001 8.745 8.785 8.508 8.663 6,072,459 -0.08(-0.95%)
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.