Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 5.855 5.985 4.994 5.339 5,209,610 -0.52(-8.82%)
Sep 28, 2000 5.769 5.985 5.620 5.855 7,068,568 +0.09(+1.49%)
Sep 27, 2000 5.985 5.985 5.597 5.769 10,842,226 -0.26(-4.29%)
Sep 26, 2000 6.093 6.093 5.942 6.028 4,075,597 -0.09(-1.41%)
Sep 25, 2000 6.050 6.200 6.038 6.114 2,998,487 +0.06(+1.05%)
Sep 22, 2000 5.995 6.147 5.952 6.050 3,786,432 +0.06(+0.92%)
Sep 21, 2000 6.060 6.147 5.985 5.995 3,512,074 -0.07(-1.08%)
Sep 20, 2000 6.114 6.147 6.017 6.060 5,114,674 -0.05(-0.87%)
Sep 19, 2000 6.210 6.233 5.964 6.114 7,551,090 -0.10(-1.55%)
Sep 18, 2000 6.426 6.426 6.103 6.210 8,114,032 -0.24(-3.69%)
Sep 15, 2000 6.620 6.620 6.405 6.448 8,727,491 -0.31(-4.61%)
Sep 14, 2000 6.684 6.825 6.684 6.760 6,086,395 +0.10(+1.45%)
Sep 13, 2000 6.587 6.760 6.587 6.663 3,104,746 +0.12(+1.82%)
Sep 12, 2000 6.598 6.684 6.501 6.544 4,640,281 -0.05(-0.81%)
Sep 11, 2000 6.512 6.770 6.501 6.598 3,662,172 +0.09(+1.32%)
Sep 08, 2000 6.555 6.587 6.458 6.512 4,497,440 -0.04(-0.66%)
Sep 07, 2000 6.663 6.727 6.555 6.555 6,949,824 -0.11(-1.63%)
Sep 06, 2000 6.555 6.760 6.555 6.663 4,211,179 +0.11(+1.66%)
Sep 05, 2000 6.426 6.684 6.382 6.555 4,187,082 +0.13(+2.01%)
Sep 01, 2000 6.333 6.458 6.243 6.426 3,724,883 +0.09(+1.47%)
Aug 31, 2000 6.469 6.524 6.286 6.333 7,029,954 -0.14(-2.10%)
Aug 30, 2000 6.555 6.620 6.319 6.469 5,796,069 -0.09(-1.31%)
Aug 29, 2000 6.501 6.739 6.501 6.555 5,985,652 +0.15(+2.34%)
Aug 28, 2000 6.481 6.501 6.308 6.405 3,881,659 -0.08(-1.17%)
Aug 25, 2000 6.491 6.512 6.415 6.481 2,032,862 -0.01(-0.16%)
Aug 24, 2000 6.395 6.491 6.372 6.491 3,423,524 +0.10(+1.51%)
Aug 23, 2000 6.512 6.524 6.382 6.395 2,850,711 -0.12(-1.80%)
Aug 22, 2000 6.491 6.544 6.438 6.512 2,775,226 +0.02(+0.32%)
Aug 21, 2000 6.577 6.598 6.438 6.491 2,223,607 -0.09(-1.31%)
Aug 18, 2000 6.587 6.641 6.491 6.577 2,869,582 -0.01(-0.16%)
Aug 17, 2000 6.653 6.684 6.577 6.587 2,556,320 -0.07(-0.98%)
Aug 16, 2000 6.658 6.770 6.620 6.653 4,181,566 -0.01(-0.08%)
Aug 15, 2000 6.727 6.803 6.587 6.658 3,692,947 -0.07(-1.02%)
Aug 14, 2000 6.653 6.727 6.598 6.727 5,960,393 +0.07(+1.11%)
Aug 11, 2000 6.458 6.717 6.415 6.653 4,095,919 +0.19(+3.01%)
Aug 10, 2000 6.469 6.567 6.438 6.458 2,854,195 -0.01(-0.16%)
Aug 09, 2000 6.610 6.610 6.469 6.469 4,225,115 -0.14(-2.14%)
Aug 08, 2000 6.339 6.684 6.339 6.610 10,256,638 +0.29(+4.61%)
Aug 07, 2000 6.000 6.362 5.952 6.319 5,870,973 +0.32(+5.31%)
Aug 04, 2000 6.038 6.038 5.921 6.000 2,944,486 -0.04(-0.63%)
Aug 03, 2000 6.028 6.157 5.899 6.038 4,912,026 +0.01(+0.17%)
Aug 02, 2000 5.921 6.060 5.921 6.028 5,404,709 +0.12(+2.01%)
Aug 01, 2000 5.878 5.931 5.878 5.909 5,823,650 +0.04(+0.73%)
Jul 31, 2000 5.866 6.060 5.866 5.866 4,555,796 +0.00(+0.00%)
Jul 28, 2000 6.007 6.038 5.845 5.866 4,857,154 -0.14(-2.35%)
Jul 27, 2000 5.985 6.093 5.964 6.007 3,837,239 +0.02(+0.37%)
Jul 26, 2000 6.157 6.157 5.985 5.985 4,965,446 -0.19(-3.15%)
Jul 25, 2000 6.243 6.308 6.179 6.179 3,432,524 -0.06(-1.02%)
Jul 24, 2000 6.286 6.286 6.222 6.243 2,410,286 -0.04(-0.69%)
Jul 21, 2000 6.382 6.405 6.265 6.286 5,498,194 -0.10(-1.51%)
Jul 20, 2000 6.534 6.620 6.286 6.382 7,319,990 -0.15(-2.32%)
Jul 19, 2000 6.501 6.641 6.491 6.534 9,217,271 +0.03(+0.50%)
Jul 18, 2000 6.351 6.587 6.351 6.501 12,265,695 +0.35(+5.68%)
Jul 17, 2000 6.157 6.233 6.028 6.152 3,900,240 -0.01(-0.08%)
Jul 14, 2000 6.190 6.210 6.050 6.157 4,369,407 -0.03(-0.53%)
Jul 13, 2000 6.296 6.308 6.179 6.190 5,005,511 -0.11(-1.70%)
Jul 12, 2000 6.222 6.372 6.157 6.296 4,711,991 +0.07(+1.19%)
Jul 11, 2000 5.942 6.319 5.942 6.222 7,354,249 +0.32(+5.49%)
Jul 10, 2000 5.888 6.093 5.888 5.899 4,480,021 +0.05(+0.91%)
Jul 07, 2000 5.995 6.017 5.845 5.845 5,113,512 -0.15(-2.50%)
Jul 06, 2000 6.060 6.136 5.995 5.995 3,543,429 -0.07(-1.08%)
Jul 05, 2000 6.103 6.103 5.909 6.060 4,829,864 -0.14(-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.