Caterpillar (NY: CAT )

164.24 -6.31 (-3.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 17.00 17.38 14.50 15.50 1,794,400 -1.50(-8.82%)
Sep 28, 2000 16.75 17.38 16.32 17.00 2,434,700 +0.25(+1.49%)
Sep 27, 2000 17.38 17.38 16.25 16.75 3,734,500 -0.75(-4.29%)
Sep 26, 2000 17.69 17.69 17.25 17.50 1,403,800 -0.25(-1.41%)
Sep 25, 2000 17.57 18.00 17.53 17.75 1,032,800 +0.18(+1.05%)
Sep 22, 2000 17.41 17.84 17.28 17.57 1,304,200 +0.16(+0.92%)
Sep 21, 2000 17.59 17.84 17.38 17.41 1,209,700 -0.19(-1.08%)
Sep 20, 2000 17.75 17.84 17.47 17.59 1,761,700 -0.16(-0.87%)
Sep 19, 2000 18.03 18.09 17.32 17.75 2,600,900 -0.28(-1.55%)
Sep 18, 2000 18.66 18.66 17.72 18.03 2,794,800 -0.69(-3.69%)
Sep 15, 2000 19.22 19.22 18.59 18.72 3,006,100 -0.91(-4.61%)
Sep 14, 2000 19.41 19.82 19.41 19.62 2,096,400 +0.28(+1.45%)
Sep 13, 2000 19.12 19.62 19.12 19.34 1,069,400 +0.34(+1.82%)
Sep 12, 2000 19.16 19.41 18.88 19.00 1,598,300 -0.16(-0.81%)
Sep 11, 2000 18.91 19.66 18.88 19.16 1,261,400 +0.25(+1.32%)
Sep 08, 2000 19.03 19.12 18.75 18.91 1,549,100 -0.12(-0.66%)
Sep 07, 2000 19.34 19.53 19.03 19.03 2,393,800 -0.31(-1.63%)
Sep 06, 2000 19.03 19.62 19.03 19.34 1,450,500 +0.31(+1.66%)
Sep 05, 2000 18.66 19.41 18.53 19.03 1,442,200 +0.38(+2.01%)
Sep 01, 2000 18.39 18.75 18.12 18.66 1,283,000 +0.27(+1.47%)
Aug 31, 2000 18.78 18.94 18.25 18.39 2,421,400 -0.39(-2.10%)
Aug 30, 2000 19.03 19.22 18.34 18.78 1,996,400 -0.25(-1.31%)
Aug 29, 2000 18.88 19.57 18.88 19.03 2,061,700 +0.44(+2.34%)
Aug 28, 2000 18.82 18.88 18.32 18.59 1,337,000 -0.22(-1.17%)
Aug 25, 2000 18.84 18.91 18.62 18.82 700,200 -0.03(-0.16%)
Aug 24, 2000 18.57 18.84 18.50 18.84 1,179,200 +0.28(+1.51%)
Aug 23, 2000 18.91 18.94 18.53 18.57 981,900 -0.34(-1.80%)
Aug 22, 2000 18.84 19.00 18.69 18.91 955,900 +0.06(+0.32%)
Aug 21, 2000 19.09 19.16 18.69 18.84 765,900 -0.25(-1.31%)
Aug 18, 2000 19.12 19.28 18.84 19.09 988,400 -0.03(-0.16%)
Aug 17, 2000 19.32 19.41 19.09 19.12 880,500 -0.19(-0.98%)
Aug 16, 2000 19.33 19.66 19.22 19.32 1,440,300 -0.01(-0.08%)
Aug 15, 2000 19.53 19.75 19.12 19.33 1,272,000 -0.20(-1.02%)
Aug 14, 2000 19.32 19.53 19.16 19.53 2,053,000 +0.21(+1.11%)
Aug 11, 2000 18.75 19.50 18.62 19.32 1,410,800 +0.57(+3.01%)
Aug 10, 2000 18.78 19.07 18.69 18.75 983,100 -0.03(-0.16%)
Aug 09, 2000 19.19 19.19 18.78 18.78 1,455,300 -0.41(-2.14%)
Aug 08, 2000 18.41 19.41 18.41 19.19 3,532,800 +0.85(+4.61%)
Aug 07, 2000 17.42 18.47 17.28 18.34 2,022,200 +0.92(+5.31%)
Aug 04, 2000 17.53 17.53 17.19 17.42 1,014,200 -0.11(-0.63%)
Aug 03, 2000 17.50 17.88 17.12 17.53 1,691,900 +0.03(+0.17%)
Aug 02, 2000 17.19 17.59 17.19 17.50 1,861,600 +0.34(+2.01%)
Aug 01, 2000 17.07 17.22 17.07 17.16 2,005,900 +0.12(+0.73%)
Jul 31, 2000 17.03 17.59 17.03 17.03 1,569,200 +0.00(+0.00%)
Jul 28, 2000 17.44 17.53 16.97 17.03 1,673,000 -0.41(-2.35%)
Jul 27, 2000 17.38 17.69 17.32 17.44 1,321,700 +0.07(+0.37%)
Jul 26, 2000 17.88 17.88 17.38 17.38 1,710,300 -0.57(-3.15%)
Jul 25, 2000 18.12 18.32 17.94 17.94 1,182,300 -0.18(-1.02%)
Jul 24, 2000 18.25 18.25 18.07 18.12 830,200 -0.12(-0.68%)
Jul 21, 2000 18.53 18.59 18.19 18.25 1,893,800 -0.28(-1.51%)
Jul 20, 2000 18.97 19.22 18.25 18.53 2,521,300 -0.44(-2.32%)
Jul 19, 2000 18.88 19.28 18.84 18.97 3,174,800 +0.09(+0.50%)
Jul 18, 2000 18.44 19.12 18.44 18.88 4,224,800 +1.02(+5.68%)
Jul 17, 2000 17.88 18.09 17.50 17.86 1,343,400 -0.02(-0.08%)
Jul 14, 2000 17.97 18.03 17.57 17.88 1,505,000 -0.09(-0.53%)
Jul 13, 2000 18.28 18.32 17.94 17.97 1,724,100 -0.31(-1.70%)
Jul 12, 2000 18.07 18.50 17.88 18.28 1,623,000 +0.21(+1.19%)
Jul 11, 2000 17.25 18.34 17.25 18.07 2,533,100 +0.94(+5.49%)
Jul 10, 2000 17.09 17.69 17.09 17.12 1,543,100 +0.16(+0.91%)
Jul 07, 2000 17.41 17.47 16.97 16.97 1,761,300 -0.44(-2.50%)
Jul 06, 2000 17.59 17.82 17.41 17.41 1,220,500 -0.19(-1.08%)
Jul 05, 2000 17.72 17.72 17.16 17.59 1,663,600 -0.41(-2.25%)
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.