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 (%)
Jul 31, 2000 17.03 17.59 17.03 17.03 1,569,200 +0.00(+0.00%)
Jul 28, 2000 17.44 17.53 16.97 17.03 1,673,000 -0.41(-2.35%)
Jul 27, 2000 17.38 17.69 17.32 17.44 1,321,700 +0.07(+0.37%)
Jul 26, 2000 17.88 17.88 17.38 17.38 1,710,300 -0.57(-3.15%)
Jul 25, 2000 18.12 18.32 17.94 17.94 1,182,300 -0.18(-1.02%)
Jul 24, 2000 18.25 18.25 18.07 18.12 830,200 -0.12(-0.68%)
Jul 21, 2000 18.53 18.59 18.19 18.25 1,893,800 -0.28(-1.51%)
Jul 20, 2000 18.97 19.22 18.25 18.53 2,521,300 -0.44(-2.32%)
Jul 19, 2000 18.88 19.28 18.84 18.97 3,174,800 +0.09(+0.50%)
Jul 18, 2000 18.44 19.12 18.44 18.88 4,224,800 +1.02(+5.68%)
Jul 17, 2000 17.88 18.09 17.50 17.86 1,343,400 -0.02(-0.08%)
Jul 14, 2000 17.97 18.03 17.57 17.88 1,505,000 -0.09(-0.53%)
Jul 13, 2000 18.28 18.32 17.94 17.97 1,724,100 -0.31(-1.70%)
Jul 12, 2000 18.07 18.50 17.88 18.28 1,623,000 +0.21(+1.19%)
Jul 11, 2000 17.25 18.34 17.25 18.07 2,533,100 +0.94(+5.49%)
Jul 10, 2000 17.09 17.69 17.09 17.12 1,543,100 +0.16(+0.91%)
Jul 07, 2000 17.41 17.47 16.97 16.97 1,761,300 -0.44(-2.50%)
Jul 06, 2000 17.59 17.82 17.41 17.41 1,220,500 -0.19(-1.08%)
Jul 05, 2000 17.72 17.72 17.16 17.59 1,663,600 -0.41(-2.25%)
Jul 03, 2000 17.09 18.03 17.09 18.00 851,900 +1.06(+6.26%)
Jun 30, 2000 17.50 17.66 16.91 16.94 2,339,400 -0.56(-3.20%)
Jun 29, 2000 17.75 17.75 17.38 17.50 1,212,000 -0.58(-3.21%)
Jun 28, 2000 18.00 18.38 18.00 18.08 1,265,600 +0.23(+1.32%)
Jun 27, 2000 17.41 18.25 17.34 17.84 1,381,600 +0.44(+2.53%)
Jun 26, 2000 17.34 17.84 17.34 17.41 984,800 +0.09(+0.52%)
Jun 23, 2000 17.22 17.57 17.22 17.32 895,800 +0.10(+0.55%)
Jun 22, 2000 17.57 17.69 17.16 17.22 1,748,000 -0.35(-1.96%)
Jun 21, 2000 17.53 17.75 17.47 17.57 1,287,000 +0.04(+0.20%)
Jun 20, 2000 17.57 17.84 17.50 17.53 1,609,700 -0.04(-0.20%)
Jun 19, 2000 17.97 18.25 17.57 17.57 1,852,500 -0.40(-2.25%)
Jun 16, 2000 18.50 18.57 17.94 17.97 2,758,100 -0.53(-2.86%)
Jun 15, 2000 18.82 19.00 18.41 18.50 1,352,700 -0.32(-1.67%)
Jun 14, 2000 18.62 19.12 18.57 18.82 1,649,800 +0.19(+1.02%)
Jun 13, 2000 19.28 19.28 18.50 18.62 1,581,600 -0.69(-3.57%)
Jun 12, 2000 19.12 19.53 18.84 19.32 1,322,200 +0.19(+0.99%)
Jun 09, 2000 19.07 19.28 18.88 19.12 915,300 +0.06(+0.31%)
Jun 08, 2000 19.22 19.22 18.84 19.07 1,214,700 -0.34(-1.75%)
Jun 07, 2000 19.41 19.41 19.07 19.41 1,513,800 -0.12(-0.64%)
Jun 06, 2000 19.78 19.78 19.09 19.53 1,853,600 -0.47(-2.35%)
Jun 05, 2000 20.44 20.44 19.28 20.00 1,939,100 -0.53(-2.58%)
Jun 02, 2000 20.12 21.25 20.12 20.53 2,248,900 +0.66(+3.30%)
Jun 01, 2000 19.41 20.00 19.41 19.88 1,422,000 +0.75(+3.92%)
May 31, 2000 19.16 19.22 18.94 19.12 1,464,200 -0.03(-0.16%)
May 30, 2000 19.07 19.41 19.07 19.16 811,100 +0.09(+0.47%)
May 26, 2000 19.03 19.41 18.94 19.07 956,400 +0.04(+0.18%)
May 25, 2000 19.84 19.94 18.91 19.03 1,383,000 -0.81(-4.11%)
May 24, 2000 19.75 20.25 19.38 19.84 1,041,700 +0.09(+0.48%)
May 23, 2000 20.09 20.34 19.50 19.75 1,004,400 -0.34(-1.72%)
May 22, 2000 20.03 20.34 19.82 20.09 1,222,300 +0.06(+0.32%)
May 19, 2000 19.41 20.22 19.25 20.03 1,971,700 +0.62(+3.22%)
May 18, 2000 20.00 20.00 19.25 19.41 1,785,000 -0.59(-2.97%)
May 17, 2000 20.12 20.34 19.94 20.00 765,200 -0.12(-0.62%)
May 16, 2000 20.28 20.88 20.09 20.12 2,034,700 -0.16(-0.76%)
May 15, 2000 19.78 20.38 19.78 20.28 1,768,600 +0.59(+3.00%)
May 12, 2000 19.41 19.94 19.32 19.69 966,100 +0.29(+1.47%)
May 11, 2000 19.19 19.78 18.84 19.41 1,313,800 +0.21(+1.12%)
May 10, 2000 19.00 19.22 18.78 19.19 1,198,900 +0.19(+1.00%)
May 09, 2000 19.47 20.00 18.97 19.00 1,544,700 -0.47(-2.41%)
May 08, 2000 19.53 19.88 19.28 19.47 1,044,500 -0.06(-0.31%)
May 05, 2000 18.97 19.69 18.94 19.53 1,273,600 +0.56(+2.95%)
May 04, 2000 19.44 19.47 18.94 18.97 1,193,300 -0.47(-2.42%)
May 03, 2000 19.69 19.69 19.25 19.44 1,222,000 -0.38(-1.89%)
May 02, 2000 19.41 19.97 19.03 19.82 1,420,600 +0.41(+2.11%)
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.