Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 7.684 7.738 7.538 7.643 4,422,827 -0.04(-0.54%)
Mar 29, 2001 7.707 7.707 7.450 7.684 9,425,725 -0.15(-1.93%)
Mar 28, 2001 7.715 7.838 7.504 7.836 7,090,923 +0.12(+1.56%)
Mar 27, 2001 7.395 7.715 7.314 7.715 6,865,340 +0.32(+4.33%)
Mar 26, 2001 7.273 7.535 7.273 7.395 6,652,240 +0.20(+2.80%)
Mar 23, 2001 7.125 7.230 6.982 7.194 6,798,274 +0.07(+0.97%)
Mar 22, 2001 7.228 7.228 6.915 7.125 6,426,947 -0.14(-1.92%)
Mar 21, 2001 7.449 7.449 7.156 7.264 8,038,837 -0.29(-3.85%)
Mar 20, 2001 7.774 7.848 7.535 7.555 6,857,210 -0.22(-2.81%)
Mar 19, 2001 7.681 7.802 7.579 7.774 4,194,340 +0.09(+1.21%)
Mar 16, 2001 7.750 7.845 7.621 7.681 7,868,997 -0.07(-0.89%)
Mar 15, 2001 7.714 7.784 7.647 7.750 3,837,529 +0.04(+0.47%)
Mar 14, 2001 7.834 7.834 7.672 7.714 6,438,851 -0.22(-2.74%)
Mar 13, 2001 7.743 7.962 7.728 7.931 6,283,526 +0.19(+2.42%)
Mar 12, 2001 8.060 8.060 7.712 7.743 6,834,565 -0.32(-4.01%)
Mar 09, 2001 8.227 8.227 7.974 8.067 7,392,862 -0.16(-1.99%)
Mar 08, 2001 8.086 8.267 8.086 8.230 10,944,421 +0.17(+2.12%)
Mar 07, 2001 7.767 8.062 7.767 8.060 9,490,758 +0.39(+5.14%)
Mar 06, 2001 7.635 7.784 7.602 7.666 5,379,741 +0.03(+0.41%)
Mar 05, 2001 7.457 7.698 7.457 7.635 5,288,289 +0.28(+3.87%)
Mar 02, 2001 7.257 7.485 7.257 7.350 3,762,044 +0.12(+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.