Skip to main content

Caterpillar (NY: CAT )

366.65 +2.00 (+0.55%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 6.911 7.061 6.760 6.792 5,432,871 -0.12(-1.72%)
Apr 27, 2000 6.846 6.965 6.706 6.911 4,217,856 +0.07(+0.96%)
Apr 26, 2000 6.911 7.008 6.803 6.846 6,600,272 -0.07(-0.95%)
Apr 25, 2000 6.717 6.975 6.717 6.911 6,361,334 +0.19(+2.90%)
Apr 24, 2000 6.577 6.739 6.577 6.717 4,817,960 +0.17(+2.63%)
Apr 20, 2000 6.481 6.598 6.458 6.544 7,152,472 +0.06(+0.98%)
Apr 19, 2000 6.706 6.706 6.372 6.481 12,435,535 -0.45(-6.51%)
Apr 18, 2000 7.051 7.492 6.782 6.932 14,468,108 -0.12(-1.69%)
Apr 17, 2000 6.975 7.309 6.932 7.051 5,461,323 +0.08(+1.09%)
Apr 14, 2000 7.233 7.233 6.922 6.975 6,228,945 -0.26(-3.57%)
Apr 13, 2000 7.481 7.729 7.201 7.233 6,303,268 -0.25(-3.31%)
Apr 12, 2000 7.362 7.707 7.362 7.481 6,135,750 +0.24(+3.28%)
Apr 11, 2000 7.170 7.449 7.170 7.244 5,136,158 +0.11(+1.50%)
Apr 10, 2000 7.126 7.256 7.083 7.137 2,753,161 +0.01(+0.14%)
Apr 07, 2000 7.287 7.309 7.104 7.126 4,278,244 -0.16(-2.20%)
Apr 06, 2000 7.309 7.514 7.276 7.287 3,059,165 -0.02(-0.31%)
Apr 05, 2000 7.481 7.557 7.276 7.309 5,472,646 -0.17(-2.30%)
Apr 04, 2000 7.213 7.600 7.040 7.481 10,552,771 +0.27(+3.72%)
Apr 03, 2000 6.792 7.276 6.792 7.213 6,774,177 +0.42(+6.19%)
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%)
Mar 01, 2000 6.038 6.167 6.007 6.007 7,029,664 -0.03(-0.51%)
Feb 29, 2000 6.124 6.276 6.028 6.038 6,980,889 -0.09(-1.41%)
Feb 28, 2000 6.200 6.308 6.093 6.124 4,833,928 -0.08(-1.22%)
Feb 25, 2000 6.243 6.458 6.179 6.200 6,025,717 -0.04(-0.69%)
Feb 24, 2000 6.512 6.524 6.243 6.243 6,521,884 -0.27(-4.13%)
Feb 23, 2000 6.598 6.663 6.405 6.512 7,116,762 -0.09(-1.31%)
Feb 22, 2000 6.491 6.696 6.458 6.598 5,855,586 +0.11(+1.64%)
Feb 18, 2000 6.610 6.610 6.438 6.491 4,395,246 -0.17(-2.58%)
Feb 17, 2000 6.739 6.739 6.491 6.663 5,554,808 -0.09(-1.28%)
Feb 16, 2000 6.889 6.997 6.684 6.749 5,635,519 -0.14(-2.03%)
Feb 15, 2000 6.653 7.018 6.653 6.889 8,786,427 +0.24(+3.55%)
Feb 14, 2000 6.243 6.706 6.243 6.653 9,859,763 +0.45(+7.31%)
Feb 11, 2000 6.524 6.524 6.007 6.200 17,343,496 -0.35(-5.41%)
Feb 10, 2000 6.739 6.813 6.481 6.555 8,436,294 -0.18(-2.73%)
Feb 09, 2000 7.061 7.094 6.739 6.739 8,627,329 -0.32(-4.56%)
Feb 08, 2000 7.104 7.147 6.889 7.061 8,496,682 -0.04(-0.61%)
Feb 07, 2000 7.201 7.201 7.018 7.104 5,945,006 -0.18(-2.51%)
Feb 04, 2000 7.287 7.373 7.104 7.287 5,985,361 +0.00(+0.00%)
Feb 03, 2000 7.449 7.449 7.256 7.287 6,307,914 -0.19(-2.60%)
Feb 02, 2000 7.438 7.707 7.385 7.481 4,269,534 +0.04(+0.58%)
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.