Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 6.086 6.138 5.914 5.958 7,471,964 -0.13(-2.10%)
Aug 30, 2000 6.167 6.229 5.945 6.086 6,160,497 -0.08(-1.31%)
Aug 29, 2000 6.117 6.340 6.117 6.167 6,362,000 +0.14(+2.34%)
Aug 28, 2000 6.097 6.117 5.935 6.026 4,125,719 -0.07(-1.17%)
Aug 25, 2000 6.107 6.126 6.036 6.097 2,160,679 -0.01(-0.16%)
Aug 24, 2000 6.016 6.107 5.995 6.107 3,638,779 +0.09(+1.51%)
Aug 23, 2000 6.126 6.138 6.005 6.016 3,029,950 -0.11(-1.80%)
Aug 22, 2000 6.107 6.157 6.057 6.126 2,949,719 +0.02(+0.32%)
Aug 21, 2000 6.188 6.207 6.057 6.107 2,363,416 -0.08(-1.31%)
Aug 18, 2000 6.198 6.248 6.107 6.188 3,050,008 -0.01(-0.16%)
Aug 17, 2000 6.259 6.288 6.188 6.198 2,717,049 -0.06(-0.98%)
Aug 16, 2000 6.264 6.369 6.229 6.259 4,444,482 -0.00(-0.08%)
Aug 15, 2000 6.329 6.400 6.198 6.264 3,925,141 -0.06(-1.02%)
Aug 14, 2000 6.259 6.329 6.207 6.329 6,335,154 +0.07(+1.11%)
Aug 11, 2000 6.076 6.319 6.036 6.259 4,353,451 +0.18(+3.01%)
Aug 10, 2000 6.086 6.178 6.057 6.076 3,033,653 -0.01(-0.16%)
Aug 09, 2000 6.219 6.219 6.086 6.086 4,490,769 -0.13(-2.14%)
Aug 08, 2000 5.964 6.288 5.964 6.219 10,901,526 +0.27(+4.61%)
Aug 07, 2000 5.645 5.985 5.600 5.945 6,240,111 +0.30(+5.31%)
Aug 04, 2000 5.681 5.681 5.571 5.645 3,129,621 -0.04(-0.63%)
Aug 03, 2000 5.671 5.793 5.550 5.681 5,220,870 +0.01(+0.17%)
Aug 02, 2000 5.571 5.702 5.571 5.671 5,744,531 +0.11(+2.01%)
Aug 01, 2000 5.530 5.580 5.530 5.559 6,189,812 +0.04(+0.73%)
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%)
Jul 03, 2000 5.540 5.843 5.540 5.833 2,628,795 +0.34(+6.26%)
Jun 30, 2000 5.671 5.721 5.478 5.490 7,218,928 -0.18(-3.20%)
Jun 29, 2000 5.752 5.752 5.631 5.671 3,739,993 -0.19(-3.21%)
Jun 28, 2000 5.833 5.955 5.833 5.859 3,905,392 +0.08(+1.32%)
Jun 27, 2000 5.640 5.914 5.621 5.783 4,263,346 +0.14(+2.53%)
Jun 26, 2000 5.621 5.783 5.621 5.640 3,038,899 +0.03(+0.52%)
Jun 23, 2000 5.580 5.692 5.580 5.611 2,764,262 +0.03(+0.55%)
Jun 22, 2000 5.692 5.733 5.559 5.580 5,393,984 -0.11(-1.96%)
Jun 21, 2000 5.681 5.752 5.661 5.692 3,971,428 +0.01(+0.20%)
Jun 20, 2000 5.692 5.783 5.671 5.681 4,967,217 -0.01(-0.20%)
Jun 19, 2000 5.823 5.914 5.692 5.692 5,716,450 -0.13(-2.25%)
Jun 16, 2000 5.995 6.016 5.814 5.823 8,510,954 -0.17(-2.86%)
Jun 15, 2000 6.097 6.157 5.964 5.995 4,174,166 -0.10(-1.67%)
Jun 14, 2000 6.036 6.198 6.016 6.097 5,090,958 +0.06(+1.02%)
Jun 13, 2000 6.248 6.248 5.995 6.036 4,880,506 -0.22(-3.57%)
Jun 12, 2000 6.198 6.329 6.107 6.259 4,080,049 +0.06(+0.99%)
Jun 09, 2000 6.178 6.248 6.117 6.198 2,824,435 +0.02(+0.31%)
Jun 08, 2000 6.229 6.229 6.107 6.178 3,748,325 -0.11(-1.75%)
Jun 07, 2000 6.288 6.288 6.178 6.288 4,671,289 -0.04(-0.64%)
Jun 06, 2000 6.410 6.410 6.188 6.329 5,719,845 -0.15(-2.35%)
Jun 05, 2000 6.624 6.624 6.248 6.481 5,983,681 -0.17(-2.58%)
Jun 02, 2000 6.522 6.886 6.522 6.653 6,939,663 +0.21(+3.30%)
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.