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 (%)
Mar 30, 2001 7.230 7.280 7.092 7.191 4,700,912 -0.04(-0.54%)
Mar 29, 2001 7.251 7.251 7.010 7.230 10,018,369 -0.14(-1.93%)
Mar 28, 2001 7.259 7.374 7.060 7.372 7,536,766 +0.11(+1.56%)
Mar 27, 2001 6.958 7.259 6.882 7.259 7,296,999 +0.30(+4.33%)
Mar 26, 2001 6.843 7.089 6.843 6.958 7,070,501 +0.19(+2.80%)
Mar 23, 2001 6.703 6.802 6.569 6.768 7,225,717 +0.06(+0.97%)
Mar 22, 2001 6.801 6.801 6.506 6.703 6,831,042 -0.13(-1.92%)
Mar 21, 2001 7.008 7.008 6.732 6.835 8,544,281 -0.27(-3.85%)
Mar 20, 2001 7.314 7.384 7.089 7.108 7,288,358 -0.21(-2.81%)
Mar 19, 2001 7.227 7.340 7.131 7.314 4,458,060 +0.09(+1.21%)
Mar 16, 2001 7.291 7.381 7.170 7.227 8,363,761 -0.06(-0.89%)
Mar 15, 2001 7.257 7.324 7.194 7.291 4,078,814 +0.03(+0.47%)
Mar 14, 2001 7.371 7.371 7.219 7.257 6,843,694 -0.20(-2.74%)
Mar 13, 2001 7.285 7.491 7.270 7.462 6,678,604 +0.18(+2.42%)
Mar 12, 2001 7.583 7.583 7.256 7.285 7,264,289 -0.30(-4.01%)
Mar 09, 2001 7.740 7.740 7.502 7.590 7,857,689 -0.15(-1.99%)
Mar 08, 2001 7.607 7.778 7.607 7.744 11,632,552 +0.16(+2.12%)
Mar 07, 2001 7.308 7.585 7.308 7.583 10,087,491 +0.37(+5.14%)
Mar 06, 2001 7.183 7.324 7.152 7.212 5,717,993 +0.03(+0.41%)
Mar 05, 2001 7.016 7.243 7.016 7.183 5,620,790 +0.27(+3.87%)
Mar 02, 2001 6.828 7.042 6.828 6.916 3,998,583 +0.11(+1.62%)
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.