Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 16.05 16.12 15.78 15.79 2,436,564 -0.07(-0.42%)
Oct 30, 2001 16.14 16.14 15.75 15.86 2,496,459 -0.28(-1.73%)
Oct 29, 2001 16.63 16.77 16.14 16.14 1,700,554 -0.57(-3.38%)
Oct 26, 2001 16.40 16.81 16.39 16.70 1,792,874 +0.33(+2.01%)
Oct 25, 2001 15.91 16.50 15.65 16.37 2,602,938 +0.32(+2.02%)
Oct 24, 2001 16.30 16.40 15.96 16.05 2,337,023 -0.26(-1.58%)
Oct 23, 2001 16.60 16.62 16.23 16.31 2,042,506 -0.14(-0.84%)
Oct 22, 2001 16.12 16.49 16.03 16.44 3,849,681 +0.29(+1.77%)
Oct 19, 2001 16.53 16.53 16.00 16.16 2,738,162 -0.22(-1.36%)
Oct 18, 2001 16.45 16.58 16.20 16.38 2,255,323 -0.19(-1.13%)
Oct 17, 2001 16.99 17.09 16.54 16.57 4,136,836 -0.39(-2.31%)
Oct 16, 2001 16.60 17.02 16.46 16.96 4,692,879 -0.06(-0.35%)
Oct 15, 2001 16.97 17.07 16.84 17.02 1,580,199 -0.12(-0.72%)
Oct 12, 2001 17.16 17.30 16.84 17.14 3,870,638 -0.26(-1.52%)
Oct 11, 2001 16.79 17.62 16.76 17.41 3,395,020 +0.70(+4.21%)
Oct 10, 2001 16.17 16.77 16.07 16.71 4,823,430 +0.14(+0.87%)
Oct 09, 2001 16.28 16.61 16.24 16.56 1,962,930 +0.09(+0.56%)
Oct 08, 2001 16.84 16.84 16.34 16.47 2,906,518 -0.57(-3.34%)
Oct 05, 2001 16.89 17.04 16.60 17.04 2,688,462 +0.29(+1.73%)
Oct 04, 2001 16.77 17.08 16.72 16.75 3,022,626 +0.00(+0.02%)
Oct 03, 2001 15.94 16.88 15.78 16.75 3,290,806 +0.71(+4.45%)
Oct 02, 2001 15.62 16.14 15.56 16.03 2,556,212 +0.50(+3.23%)
Oct 01, 2001 15.84 15.84 15.31 15.53 2,987,793 -0.29(-1.83%)
Sep 28, 2001 15.47 16.06 15.29 15.82 3,053,493 +0.35(+2.28%)
Sep 27, 2001 15.57 15.71 15.05 15.47 3,453,782 -0.10(-0.61%)
Sep 26, 2001 16.17 16.17 15.42 15.56 4,490,965 -0.82(-4.98%)
Sep 25, 2001 16.29 16.52 15.92 16.38 3,211,938 +0.09(+0.56%)
Sep 24, 2001 15.91 16.74 15.91 16.29 4,015,914 +0.73(+4.70%)
Sep 21, 2001 14.73 15.57 14.23 15.55 7,008,947 +0.83(+5.64%)
Sep 20, 2001 15.71 15.88 14.64 14.73 4,236,660 -0.95(-6.08%)
Sep 19, 2001 16.19 16.37 15.29 15.68 3,489,181 -0.46(-2.87%)
Sep 18, 2001 16.07 16.76 15.86 16.14 3,936,479 +0.36(+2.28%)
Sep 17, 2001 16.60 17.11 15.48 15.78 5,727,938 -1.20(-7.09%)
Sep 10, 2001 16.95 17.07 16.61 16.99 3,902,355 -0.27(-1.56%)
Sep 07, 2001 18.06 18.06 17.21 17.25 3,615,200 -0.80(-4.44%)
Sep 06, 2001 17.85 18.27 17.85 18.05 4,394,256 +0.29(+1.65%)
Sep 05, 2001 17.94 17.94 17.58 17.76 2,503,822 -0.03(-0.16%)
Sep 04, 2001 17.66 18.17 17.44 17.79 3,879,558 +0.13(+0.76%)
Aug 31, 2001 17.62 18.07 17.50 17.66 2,378,935 +0.00(+0.00%)
Aug 30, 2001 17.94 18.15 17.48 17.66 2,750,905 -0.41(-2.29%)
Aug 29, 2001 18.36 18.36 17.96 18.07 2,224,597 -0.34(-1.86%)
Aug 28, 2001 18.52 18.52 18.21 18.41 1,490,144 -0.11(-0.61%)
Aug 27, 2001 18.47 18.60 18.43 18.52 1,434,781 +0.08(+0.42%)
Aug 24, 2001 18.29 18.46 18.01 18.45 3,481,110 +0.16(+0.85%)
Aug 23, 2001 18.57 18.57 17.96 18.29 3,782,282 -0.53(-2.81%)
Aug 22, 2001 18.57 18.82 18.45 18.82 3,691,237 +0.31(+1.70%)
Aug 21, 2001 18.72 18.75 18.45 18.51 3,968,621 -0.12(-0.64%)
Aug 20, 2001 18.93 18.93 18.45 18.63 3,030,838 -0.35(-1.86%)
Aug 17, 2001 19.16 19.23 18.74 18.98 2,447,184 -0.14(-0.74%)
Aug 16, 2001 19.49 19.49 19.09 19.12 3,497,677 -0.38(-1.96%)
Aug 15, 2001 19.03 19.55 19.03 19.50 3,405,640 +0.48(+2.54%)
Aug 14, 2001 18.98 19.09 18.81 19.02 2,498,017 -0.06(-0.30%)
Aug 13, 2001 18.82 19.18 18.81 19.08 1,845,831 +0.13(+0.69%)
Aug 10, 2001 18.47 19.25 18.26 18.94 3,013,422 +0.46(+2.48%)
Aug 09, 2001 18.43 18.51 18.14 18.49 3,345,604 -0.14(-0.78%)
Aug 08, 2001 18.61 18.82 18.54 18.63 3,305,108 -0.19(-1.01%)
Aug 07, 2001 18.63 18.92 18.52 18.82 1,964,487 +0.12(+0.66%)
Aug 06, 2001 19.07 19.08 18.46 18.70 1,671,244 -0.53(-2.75%)
Aug 03, 2001 19.23 19.27 18.80 19.23 1,603,703 -0.05(-0.27%)
Aug 02, 2001 19.16 19.33 18.89 19.28 2,607,045 +0.23(+1.21%)
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.