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 (%)
Feb 28, 2001 21.25 21.59 20.77 20.80 1,512,600 -0.45(-2.09%)
Feb 27, 2001 20.82 21.32 20.77 21.25 1,856,800 +0.43(+2.07%)
Feb 26, 2001 20.28 20.94 20.28 20.82 1,083,800 +0.77(+3.84%)
Feb 23, 2001 20.34 20.39 19.88 20.05 1,638,800 -0.30(-1.47%)
Feb 22, 2001 20.48 20.73 20.10 20.34 1,623,700 -0.14(-0.66%)
Feb 21, 2001 20.90 21.14 20.45 20.48 1,557,500 -0.42(-2.01%)
Feb 20, 2001 21.70 21.70 20.90 20.90 2,118,400 -0.94(-4.28%)
Feb 16, 2001 22.06 22.34 21.75 21.84 1,663,100 -0.22(-1.02%)
Feb 15, 2001 21.70 22.50 21.70 22.06 1,743,500 +0.60(+2.80%)
Feb 14, 2001 21.63 22.25 21.41 21.46 1,347,400 -0.17(-0.79%)
Feb 13, 2001 21.57 22.07 21.57 21.63 1,449,200 +0.06(+0.30%)
Feb 12, 2001 21.57 21.93 21.57 21.57 1,590,300 +0.07(+0.30%)
Feb 09, 2001 21.59 21.62 21.25 21.50 1,560,900 -0.09(-0.42%)
Feb 08, 2001 21.80 21.88 21.41 21.59 977,000 -0.21(-0.99%)
Feb 07, 2001 21.76 21.95 21.69 21.80 886,900 +0.04(+0.21%)
Feb 06, 2001 21.89 22.03 21.66 21.76 1,149,100 -0.12(-0.57%)
Feb 05, 2001 22.14 22.19 21.86 21.89 911,500 -0.25(-1.13%)
Feb 02, 2001 22.16 22.46 21.95 22.14 1,193,700 -0.03(-0.14%)
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.