Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 8.594 8.814 8.534 8.611 4,877,768 +0.00(+0.00%)
Aug 30, 2001 8.749 8.852 8.525 8.611 5,640,454 -0.20(-2.29%)
Aug 29, 2001 8.955 8.955 8.759 8.813 4,561,312 -0.17(-1.86%)
Aug 28, 2001 9.033 9.035 8.881 8.980 3,055,391 -0.06(-0.61%)
Aug 27, 2001 9.007 9.073 8.990 9.035 2,941,873 +0.04(+0.42%)
Aug 24, 2001 8.921 9.004 8.783 8.997 7,137,665 +0.08(+0.85%)
Aug 23, 2001 9.059 9.059 8.759 8.921 7,755,189 -0.26(-2.81%)
Aug 22, 2001 9.059 9.179 8.998 9.179 7,568,509 +0.15(+1.70%)
Aug 21, 2001 9.128 9.143 9.000 9.026 8,137,258 -0.06(-0.64%)
Aug 20, 2001 9.231 9.231 8.998 9.085 6,214,429 -0.17(-1.86%)
Aug 17, 2001 9.343 9.381 9.138 9.257 5,017,705 -0.07(-0.74%)
Aug 16, 2001 9.507 9.507 9.312 9.326 7,171,634 -0.19(-1.96%)
Aug 15, 2001 9.279 9.536 9.279 9.512 6,982,922 +0.24(+2.54%)
Aug 14, 2001 9.257 9.312 9.176 9.276 5,121,932 -0.03(-0.30%)
Aug 13, 2001 9.179 9.355 9.176 9.303 3,784,690 +0.06(+0.69%)
Aug 10, 2001 9.007 9.388 8.904 9.240 6,178,719 +0.22(+2.48%)
Aug 09, 2001 8.990 9.026 8.849 9.016 6,859,823 -0.07(-0.78%)
Aug 08, 2001 9.076 9.179 9.043 9.086 6,776,790 -0.09(-1.01%)
Aug 07, 2001 9.085 9.226 9.033 9.179 4,027,983 +0.06(+0.66%)
Aug 06, 2001 9.300 9.303 9.005 9.119 3,426,718 -0.26(-2.75%)
Aug 03, 2001 9.377 9.396 9.169 9.377 3,288,232 -0.03(-0.27%)
Aug 02, 2001 9.343 9.426 9.214 9.403 5,345,483 +0.11(+1.20%)
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.