Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 8.675 8.863 8.675 8.776 4,526,256 +0.12(+1.42%)
May 30, 2001 8.912 8.912 8.630 8.653 7,650,940 -0.28(-3.16%)
May 29, 2001 8.750 8.959 8.672 8.934 5,992,321 +0.18(+2.11%)
May 25, 2001 8.815 8.855 8.724 8.750 4,845,637 -0.06(-0.74%)
May 24, 2001 8.912 8.952 8.750 8.815 9,536,675 -0.10(-1.09%)
May 23, 2001 9.106 9.208 8.896 8.912 9,759,161 -0.19(-2.14%)
May 22, 2001 9.025 9.155 8.985 9.106 6,740,011 +0.08(+0.90%)
May 21, 2001 8.952 9.025 8.782 9.025 7,367,664 +0.07(+0.81%)
May 18, 2001 8.952 8.993 8.798 8.952 5,681,889 +0.00(+0.00%)
May 17, 2001 9.059 9.082 8.952 8.952 11,535,350 -0.11(-1.18%)
May 16, 2001 8.610 9.155 8.541 9.059 11,473,634 +0.45(+5.21%)
May 15, 2001 8.559 8.685 8.393 8.610 9,331,778 +0.05(+0.61%)
May 14, 2001 8.620 8.622 8.491 8.559 5,095,895 -0.06(-0.71%)
May 11, 2001 8.657 8.734 8.583 8.620 8,955,927 -0.04(-0.43%)
May 10, 2001 8.452 8.751 8.452 8.657 8,337,532 +0.23(+2.75%)
May 09, 2001 8.401 8.539 8.366 8.426 5,437,494 +0.02(+0.29%)
May 08, 2001 8.369 8.466 8.369 8.401 7,222,014 +0.06(+0.66%)
May 07, 2001 8.191 8.445 8.118 8.346 9,174,402 +0.16(+1.90%)
May 04, 2001 8.108 8.199 7.948 8.191 6,283,004 +0.08(+1.02%)
May 03, 2001 8.142 8.142 7.930 8.108 4,268,283 -0.04(-0.52%)
May 02, 2001 8.228 8.265 8.004 8.150 6,454,266 -0.08(-0.95%)
May 01, 2001 8.134 8.264 8.030 8.228 7,123,885 +0.09(+1.16%)
Apr 30, 2001 8.152 8.343 8.134 8.134 7,799,367 -0.02(-0.22%)
Apr 27, 2001 8.008 8.236 8.008 8.152 6,352,743 +0.16(+1.95%)
Apr 26, 2001 8.102 8.166 7.959 7.996 7,971,864 -0.11(-1.30%)
Apr 25, 2001 7.826 8.106 7.705 8.102 8,093,753 +0.28(+3.52%)
Apr 24, 2001 7.818 7.966 7.810 7.826 7,779,927 +0.01(+0.10%)
Apr 23, 2001 7.758 7.842 7.737 7.818 5,040,351 +0.06(+0.77%)
Apr 20, 2001 7.726 7.813 7.593 7.758 4,776,515 +0.03(+0.42%)
Apr 19, 2001 7.778 7.778 7.609 7.726 4,984,498 -0.12(-1.59%)
Apr 18, 2001 7.413 7.940 7.397 7.850 12,175,654 +0.44(+5.90%)
Apr 17, 2001 7.536 7.536 7.361 7.413 8,937,721 -0.16(-2.14%)
Apr 16, 2001 7.617 7.654 7.392 7.575 5,802,544 -0.04(-0.55%)
Apr 12, 2001 7.314 7.617 7.283 7.617 5,091,884 +0.30(+4.14%)
Apr 11, 2001 7.405 7.470 7.278 7.314 5,292,769 -0.09(-1.23%)
Apr 10, 2001 7.291 7.616 7.291 7.405 7,856,455 +0.12(+1.60%)
Apr 09, 2001 7.222 7.403 7.222 7.288 6,603,927 +0.07(+0.97%)
Apr 06, 2001 7.306 7.306 7.110 7.219 6,240,420 -0.20(-2.69%)
Apr 05, 2001 7.057 7.453 7.057 7.418 7,263,672 +0.36(+5.12%)
Apr 04, 2001 6.831 7.118 6.789 7.057 5,693,307 +0.23(+3.30%)
Apr 03, 2001 7.121 7.121 6.724 6.831 9,616,597 -0.37(-5.13%)
Apr 02, 2001 7.191 7.405 7.097 7.201 6,686,318 +0.01(+0.14%)
Mar 30, 2001 7.230 7.280 7.092 7.191 4,700,912 -0.04(-0.54%)
Mar 29, 2001 7.251 7.251 7.010 7.230 10,018,369 -0.14(-1.93%)
Mar 28, 2001 7.259 7.374 7.060 7.372 7,536,766 +0.11(+1.56%)
Mar 27, 2001 6.958 7.259 6.882 7.259 7,296,999 +0.30(+4.33%)
Mar 26, 2001 6.843 7.089 6.843 6.958 7,070,501 +0.19(+2.80%)
Mar 23, 2001 6.703 6.802 6.569 6.768 7,225,717 +0.06(+0.97%)
Mar 22, 2001 6.801 6.801 6.506 6.703 6,831,042 -0.13(-1.92%)
Mar 21, 2001 7.008 7.008 6.732 6.835 8,544,281 -0.27(-3.85%)
Mar 20, 2001 7.314 7.384 7.089 7.108 7,288,358 -0.21(-2.81%)
Mar 19, 2001 7.227 7.340 7.131 7.314 4,458,060 +0.09(+1.21%)
Mar 16, 2001 7.291 7.381 7.170 7.227 8,363,761 -0.06(-0.89%)
Mar 15, 2001 7.257 7.324 7.194 7.291 4,078,814 +0.03(+0.47%)
Mar 14, 2001 7.371 7.371 7.219 7.257 6,843,694 -0.20(-2.74%)
Mar 13, 2001 7.285 7.491 7.270 7.462 6,678,604 +0.18(+2.42%)
Mar 12, 2001 7.583 7.583 7.256 7.285 7,264,289 -0.30(-4.01%)
Mar 09, 2001 7.740 7.740 7.502 7.590 7,857,689 -0.15(-1.99%)
Mar 08, 2001 7.607 7.778 7.607 7.744 11,632,552 +0.16(+2.12%)
Mar 07, 2001 7.308 7.585 7.308 7.583 10,087,491 +0.37(+5.14%)
Mar 06, 2001 7.183 7.324 7.152 7.212 5,717,993 +0.03(+0.41%)
Mar 05, 2001 7.016 7.243 7.016 7.183 5,620,790 +0.27(+3.87%)
Mar 02, 2001 6.828 7.042 6.828 6.916 3,998,583 +0.11(+1.62%)
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.