Indicators

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.