Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 23.82 23.97 23.41 23.66 1,529,200 -0.16(-0.67%)
Dec 28, 2000 23.75 23.84 23.09 23.82 1,284,500 +0.07(+0.27%)
Dec 27, 2000 23.78 23.78 23.19 23.75 1,873,400 -0.12(-0.52%)
Dec 26, 2000 23.32 23.88 23.22 23.88 1,862,000 +0.56(+2.40%)
Dec 22, 2000 22.38 23.38 22.09 23.32 2,872,800 +0.94(+4.20%)
Dec 21, 2000 21.53 22.44 21.12 22.38 2,983,900 +0.84(+3.92%)
Dec 20, 2000 21.44 21.66 20.62 21.53 2,907,500 +0.09(+0.42%)
Dec 19, 2000 21.16 21.69 20.72 21.44 2,701,900 +0.29(+1.35%)
Dec 18, 2000 20.41 21.32 20.07 21.16 1,840,300 +0.75(+3.68%)
Dec 15, 2000 20.38 20.72 20.38 20.41 2,293,100 +0.06(+0.29%)
Dec 14, 2000 20.47 20.47 20.07 20.34 1,073,700 -0.50(-2.40%)
Dec 13, 2000 21.19 21.59 20.72 20.84 1,375,500 -0.35(-1.63%)
Dec 12, 2000 21.19 21.82 20.94 21.19 2,048,400 +0.00(+0.00%)
Dec 11, 2000 20.82 21.28 20.47 21.19 1,534,100 +0.38(+1.80%)
Dec 08, 2000 20.78 21.07 20.50 20.82 1,399,500 +0.04(+0.17%)
Dec 07, 2000 20.78 21.25 20.66 20.78 1,132,200 +0.00(+0.00%)
Dec 06, 2000 21.34 21.34 20.69 20.78 1,545,300 -0.91(-4.20%)
Dec 05, 2000 21.66 22.12 20.97 21.69 2,950,200 +0.04(+0.16%)
Dec 04, 2000 20.38 21.97 20.38 21.66 3,012,500 +1.31(+6.44%)
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.