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 (%)
Jan 31, 2000	7.464	7.540	7.282	7.282	5,371,087	-0.18(-2.44%)
Jan 28, 2000	7.646	7.754	7.464	7.464	7,078,017	-0.18(-2.38%)
Jan 27, 2000	7.711	7.818	7.550	7.646	4,867,867	-0.07(-0.85%)
Jan 26, 2000	7.487	7.840	7.444	7.711	6,108,581	+0.22(+3.00%)
Jan 25, 2000	7.722	7.722	7.303	7.487	8,867,700	-0.29(-3.71%)
Jan 24, 2000	8.108	8.108	7.732	7.775	7,851,060	-0.36(-4.37%)
Jan 21, 2000	8.087	8.226	7.830	8.130	7,284,609	+0.04(+0.53%)
Jan 20, 2000	8.461	8.569	8.075	8.087	6,250,194	-0.37(-4.42%)
Jan 19, 2000	8.569	8.698	8.461	8.461	4,993,162	-0.11(-1.26%)
Jan 18, 2000	8.880	8.880	8.559	8.569	5,918,307	-0.34(-3.85%)
Jan 14, 2000	8.956	9.074	8.902	8.913	4,438,949	-0.04(-0.48%)
Jan 13, 2000	8.933	9.160	8.933	8.956	4,566,867	+0.10(+1.08%)
Jan 12, 2000	8.774	8.976	8.774	8.859	4,955,865	+0.15(+1.73%)
Jan 11, 2000	8.847	9.127	8.708	8.708	5,753,092	-0.14(-1.57%)
Jan 10, 2000	9.148	9.362	8.837	8.847	5,366,425	-0.30(-3.28%)
Jan 07, 2000	9.052	9.460	9.052	9.148	9,266,605	+0.29(+3.25%)
Jan 06, 2000	8.676	8.966	8.676	8.859	7,490,035	+0.43(+5.09%)
Jan 05, 2000	8.237	8.612	8.237	8.430	9,337,412	+0.19(+2.35%)
Jan 04, 2000	8.345	8.537	8.237	8.237	9,006,982	-0.11(-1.30%)

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.