Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2000 7.018 7.083 6.770 6.792 7,049,406 -0.23(-3.21%)
Mar 30, 2000 6.717 7.114 6.696 7.018 7,095,278 +0.30(+4.49%)
Mar 29, 2000 6.598 6.813 6.491 6.717 5,499,065 +0.12(+1.80%)
Mar 28, 2000 6.727 6.739 6.598 6.598 3,817,787 -0.13(-1.92%)
Mar 27, 2000 6.803 6.997 6.717 6.727 3,254,264 -0.08(-1.11%)
Mar 24, 2000 6.813 6.889 6.760 6.803 3,320,459 -0.01(-0.15%)
Mar 23, 2000 6.760 6.922 6.760 6.813 5,233,127 +0.11(+1.59%)
Mar 22, 2000 6.825 6.825 6.674 6.706 3,616,301 -0.15(-2.19%)
Mar 21, 2000 6.630 6.899 6.620 6.856 4,455,053 +0.23(+3.40%)
Mar 20, 2000 6.825 6.985 6.620 6.630 6,404,302 -0.19(-2.85%)
Mar 17, 2000 6.942 6.942 6.727 6.825 6,981,470 -0.18(-2.61%)
Mar 16, 2000 6.706 7.170 6.706 7.008 11,214,424 +0.42(+6.38%)
Mar 15, 2000 6.167 6.727 6.136 6.587 9,916,957 +0.42(+6.81%)
Mar 14, 2000 6.157 6.405 6.157 6.167 9,505,855 +0.03(+0.51%)
Mar 13, 2000 6.147 6.222 6.028 6.136 4,801,412 -0.01(-0.17%)
Mar 10, 2000 6.071 6.329 5.995 6.147 7,757,512 +0.08(+1.25%)
Mar 09, 2000 6.017 6.093 5.899 6.071 7,122,859 +0.05(+0.89%)
Mar 08, 2000 5.964 6.276 5.964 6.017 8,388,681 +0.19(+3.34%)
Mar 07, 2000 6.286 6.286 5.769 5.823 12,747,055 -0.50(-7.85%)
Mar 06, 2000 6.276 6.544 6.276 6.319 7,636,446 +0.05(+0.85%)
Mar 03, 2000 5.942 6.426 5.942 6.265 6,980,889 +0.33(+5.63%)
Mar 02, 2000 6.007 6.028 5.888 5.931 5,755,713 -0.08(-1.26%)
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.