Caterpillar (NY: CAT )

171.34 +7.26 (+4.43%)
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 22.20 22.50 22.00 22.11 1,944,500 -0.09(-0.41%)
Jan 30, 2001 21.55 22.25 21.12 22.20 2,337,600 +0.65(+3.02%)
Jan 29, 2001 21.58 21.90 21.41 21.55 1,219,800 -0.07(-0.35%)
Jan 26, 2001 21.66 21.88 21.28 21.62 1,551,300 -0.03(-0.14%)
Jan 25, 2001 21.22 22.03 21.22 21.66 1,763,800 +0.56(+2.65%)
Jan 24, 2001 20.82 21.44 20.50 21.09 1,838,000 +0.28(+1.35%)
Jan 23, 2001 20.44 21.00 20.38 20.82 2,899,700 +0.38(+1.83%)
Jan 22, 2001 20.32 20.72 19.91 20.44 2,335,500 +0.12(+0.62%)
Jan 19, 2001 20.53 20.53 19.91 20.32 2,752,000 -0.56(-2.68%)
Jan 18, 2001 21.03 21.03 20.00 20.88 4,585,000 -1.62(-7.22%)
Jan 17, 2001 22.34 22.82 22.16 22.50 2,230,200 +0.16(+0.69%)
Jan 16, 2001 21.84 22.34 21.53 22.34 2,125,200 +0.50(+2.29%)
Jan 12, 2001 22.62 22.62 21.34 21.84 1,751,100 -0.88(-3.85%)
Jan 11, 2001 22.53 22.72 22.07 22.72 1,688,600 +0.19(+0.84%)
Jan 10, 2001 22.82 22.82 22.03 22.53 1,831,700 -0.31(-1.38%)
Jan 09, 2001 22.88 22.88 22.44 22.84 1,923,000 -0.03(-0.13%)
Jan 08, 2001 22.94 23.00 22.57 22.88 1,879,400 -0.07(-0.28%)
Jan 05, 2001 24.25 24.25 22.66 22.94 3,533,900 -1.40(-5.77%)
Jan 04, 2001 23.25 24.82 23.25 24.34 4,577,300 +1.09(+4.71%)
Jan 03, 2001 23.16 23.34 21.78 23.25 3,783,100 +0.09(+0.41%)
Jan 02, 2001 23.62 23.62 22.82 23.16 1,643,900 -0.50(-2.11%)
Dec 29, 2000 23.82 23.97 23.41 23.66 1,529,200 -0.16(-0.67%)
Dec 28, 2000 23.75 23.84 23.09 23.82 1,284,500 +0.07(+0.27%)
Dec 27, 2000 23.78 23.78 23.19 23.75 1,873,400 -0.12(-0.52%)
Dec 26, 2000 23.32 23.88 23.22 23.88 1,862,000 +0.56(+2.40%)
Dec 22, 2000 22.38 23.38 22.09 23.32 2,872,800 +0.94(+4.20%)
Dec 21, 2000 21.53 22.44 21.12 22.38 2,983,900 +0.84(+3.92%)
Dec 20, 2000 21.44 21.66 20.62 21.53 2,907,500 +0.09(+0.42%)
Dec 19, 2000 21.16 21.69 20.72 21.44 2,701,900 +0.29(+1.35%)
Dec 18, 2000 20.41 21.32 20.07 21.16 1,840,300 +0.75(+3.68%)
Dec 15, 2000 20.38 20.72 20.38 20.41 2,293,100 +0.06(+0.29%)
Dec 14, 2000 20.47 20.47 20.07 20.34 1,073,700 -0.50(-2.40%)
Dec 13, 2000 21.19 21.59 20.72 20.84 1,375,500 -0.35(-1.63%)
Dec 12, 2000 21.19 21.82 20.94 21.19 2,048,400 +0.00(+0.00%)
Dec 11, 2000 20.82 21.28 20.47 21.19 1,534,100 +0.38(+1.80%)
Dec 08, 2000 20.78 21.07 20.50 20.82 1,399,500 +0.04(+0.17%)
Dec 07, 2000 20.78 21.25 20.66 20.78 1,132,200 +0.00(+0.00%)
Dec 06, 2000 21.34 21.34 20.69 20.78 1,545,300 -0.91(-4.20%)
Dec 05, 2000 21.66 22.12 20.97 21.69 2,950,200 +0.04(+0.16%)
Dec 04, 2000 20.38 21.97 20.38 21.66 3,012,500 +1.31(+6.44%)
Dec 01, 2000 19.75 20.62 19.75 20.34 1,502,800 +0.69(+3.51%)
Nov 30, 2000 20.07 20.53 19.62 19.66 1,993,400 -0.41(-2.04%)
Nov 29, 2000 19.50 20.28 19.50 20.07 1,429,700 +0.57(+2.90%)
Nov 28, 2000 19.62 19.62 19.28 19.50 910,800 -0.34(-1.74%)
Nov 27, 2000 19.44 19.91 19.22 19.84 1,471,700 +0.40(+2.08%)
Nov 24, 2000 18.91 19.50 18.88 19.44 744,400 +0.54(+2.83%)
Nov 22, 2000 19.09 19.09 18.78 18.91 1,069,200 -0.22(-1.15%)
Nov 21, 2000 18.59 19.25 18.59 19.12 1,834,400 +0.53(+2.85%)
Nov 20, 2000 18.47 18.66 18.25 18.59 1,566,600 +0.12(+0.68%)
Nov 17, 2000 18.22 18.75 18.22 18.47 1,303,800 +0.31(+1.74%)
Nov 16, 2000 18.34 18.34 17.91 18.16 922,200 -0.19(-1.04%)
Nov 15, 2000 18.03 18.47 18.03 18.34 1,422,300 +0.31(+1.75%)
Nov 14, 2000 18.09 18.16 17.84 18.03 1,138,900 -0.06(-0.36%)
Nov 13, 2000 17.88 18.16 17.59 18.09 1,534,200 +0.22(+1.23%)
Nov 10, 2000 18.19 18.19 17.88 17.88 1,382,800 -0.41(-2.22%)
Nov 09, 2000 18.22 18.50 17.84 18.28 1,426,300 +0.06(+0.33%)
Nov 08, 2000 18.07 18.47 17.66 18.22 1,274,700 +0.15(+0.86%)
Nov 07, 2000 18.09 18.12 17.78 18.07 1,273,400 -0.03(-0.17%)
Nov 06, 2000 17.41 18.32 17.41 18.09 1,616,900 +0.69(+3.96%)
Nov 03, 2000 17.41 17.50 17.28 17.41 1,040,900 +0.00(+0.00%)
Nov 02, 2000 17.38 17.75 17.38 17.41 1,181,700 +0.03(+0.17%)
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.