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, 2001 8.085 8.293 8.029 8.102 5,184,458 +0.00(+0.00%)
Aug 30, 2001 8.231 8.328 8.021 8.102 5,995,098 -0.19(-2.29%)
Aug 29, 2001 8.426 8.426 8.241 8.291 4,848,105 -0.16(-1.86%)
Aug 28, 2001 8.499 8.500 8.356 8.448 3,247,499 -0.05(-0.61%)
Aug 27, 2001 8.474 8.536 8.458 8.500 3,126,844 +0.04(+0.42%)
Aug 24, 2001 8.393 8.471 8.264 8.465 7,586,447 +0.07(+0.85%)
Aug 23, 2001 8.523 8.523 8.241 8.393 8,242,797 -0.24(-2.81%)
Aug 22, 2001 8.523 8.636 8.466 8.636 8,044,380 +0.14(+1.70%)
Aug 21, 2001 8.588 8.602 8.468 8.492 8,648,889 -0.06(-0.64%)
Aug 20, 2001 8.685 8.685 8.466 8.547 6,605,162 -0.16(-1.86%)
Aug 17, 2001 8.790 8.826 8.597 8.709 5,333,193 -0.06(-0.74%)
Aug 16, 2001 8.944 8.944 8.761 8.774 7,622,551 -0.17(-1.96%)
Aug 15, 2001 8.730 8.972 8.730 8.949 7,421,974 +0.22(+2.54%)
Aug 14, 2001 8.709 8.761 8.633 8.727 5,443,974 -0.03(-0.30%)
Aug 13, 2001 8.636 8.802 8.633 8.753 4,022,653 +0.06(+0.69%)
Aug 10, 2001 8.474 8.832 8.377 8.693 6,567,206 +0.21(+2.48%)
Aug 09, 2001 8.458 8.492 8.325 8.482 7,291,136 -0.07(-0.78%)
Aug 08, 2001 8.539 8.636 8.508 8.549 7,202,882 -0.09(-1.01%)
Aug 07, 2001 8.547 8.680 8.499 8.636 4,281,243 +0.06(+0.66%)
Aug 06, 2001 8.750 8.753 8.473 8.580 3,642,173 -0.24(-2.75%)
Aug 03, 2001 8.823 8.840 8.627 8.823 3,494,980 -0.02(-0.27%)
Aug 02, 2001 8.790 8.868 8.669 8.847 5,681,581 +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.