Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 7.048 7.120 6.877 6.877 5,688,061 -0.17(-2.44%)
Jan 28, 2000 7.220 7.322 7.048 7.048 7,495,724 -0.17(-2.38%)
Jan 27, 2000 7.282 7.382 7.129 7.220 5,155,143 -0.06(-0.85%)
Jan 26, 2000 7.069 7.403 7.029 7.282 6,469,078 +0.21(+3.00%)
Jan 25, 2000 7.291 7.291 6.896 7.069 9,391,025 -0.27(-3.71%)
Jan 24, 2000 7.656 7.656 7.301 7.342 8,314,388 -0.34(-4.37%)
Jan 21, 2000 7.637 7.768 7.394 7.677 7,714,508 +0.04(+0.53%)
Jan 20, 2000 7.990 8.092 7.625 7.637 6,619,048 -0.35(-4.42%)
Jan 19, 2000 8.092 8.213 7.990 7.990 5,287,832 -0.10(-1.26%)
Jan 18, 2000 8.385 8.385 8.082 8.092 6,267,575 -0.32(-3.85%)
Jan 14, 2000 8.456 8.568 8.406 8.416 4,700,912 -0.04(-0.48%)
Jan 13, 2000 8.435 8.649 8.435 8.456 4,836,379 +0.09(+1.08%)
Jan 12, 2000 8.285 8.476 8.285 8.366 5,248,334 +0.14(+1.73%)
Jan 11, 2000 8.354 8.618 8.223 8.223 6,092,610 -0.13(-1.57%)
Jan 10, 2000 8.638 8.840 8.345 8.354 5,683,124 -0.28(-3.28%)
Jan 07, 2000 8.547 8.933 8.547 8.638 9,813,471 +0.27(+3.25%)
Jan 06, 2000 8.192 8.466 8.192 8.366 7,932,057 +0.41(+5.09%)
Jan 05, 2000 7.778 8.132 7.778 7.961 9,888,456 +0.18(+2.35%)
Jan 04, 2000 7.880 8.061 7.778 7.778 9,538,526 -0.10(-1.30%)
Jan 03, 2000 7.727 7.940 7.727 7.880 7,812,328 +0.25(+3.34%)
Dec 31, 1999 7.453 7.687 7.403 7.625 2,358,788 +0.17(+2.30%)
Dec 30, 1999 7.535 7.706 7.434 7.453 4,201,629 -0.08(-1.08%)
Dec 29, 1999 7.706 7.787 7.494 7.535 4,921,856 -0.17(-2.23%)
Dec 28, 1999 7.525 7.787 7.515 7.706 4,784,846 +0.18(+2.41%)
Dec 27, 1999 7.332 7.606 7.332 7.525 5,387,504 +0.26(+3.64%)
Dec 23, 1999 7.139 7.363 7.139 7.261 3,440,670 +0.23(+3.30%)
Dec 22, 1999 7.191 7.261 7.029 7.029 3,898,295 -0.16(-2.25%)
Dec 21, 1999 7.291 7.291 6.988 7.191 5,411,264 -0.12(-1.66%)
Dec 20, 1999 7.282 7.413 7.282 7.313 4,383,383 +0.03(+0.42%)
Dec 17, 1999 7.637 7.687 7.282 7.282 8,215,334 -0.35(-4.65%)
Dec 16, 1999 7.538 7.697 7.453 7.637 4,540,451 +0.10(+1.31%)
Dec 15, 1999 7.475 7.656 7.423 7.538 5,355,411 +0.06(+0.85%)
Dec 14, 1999 7.504 7.727 7.372 7.475 6,821,168 -0.03(-0.39%)
Dec 13, 1999 7.565 7.606 7.413 7.504 4,818,790 -0.06(-0.81%)
Dec 10, 1999 7.453 7.625 7.453 7.565 7,157,212 +0.14(+1.92%)
Dec 09, 1999 7.363 7.535 7.363 7.423 5,779,709 +0.11(+1.51%)
Dec 08, 1999 7.403 7.403 7.241 7.313 9,596,231 -0.09(-1.23%)
Dec 07, 1999 7.718 7.758 7.342 7.403 6,241,963 -0.31(-4.07%)
Dec 06, 1999 7.821 7.880 7.687 7.718 3,902,615 -0.10(-1.33%)
Dec 03, 1999 7.697 7.970 7.687 7.821 7,184,058 +0.12(+1.62%)
Dec 02, 1999 7.697 7.880 7.697 7.697 5,926,593 +0.09(+1.19%)
Dec 01, 1999 7.515 7.697 7.484 7.606 4,152,256 +0.09(+1.21%)
Nov 30, 1999 7.484 7.808 7.394 7.515 7,495,107 +0.03(+0.41%)
Nov 29, 1999 7.737 7.737 7.484 7.484 6,117,605 -0.31(-4.03%)
Nov 26, 1999 7.828 7.828 7.718 7.799 2,752,228 -0.07(-0.89%)
Nov 24, 1999 7.990 7.990 7.799 7.868 6,422,791 -0.26(-3.25%)
Nov 23, 1999 8.142 8.142 7.930 8.132 5,589,624 -0.01(-0.12%)
Nov 22, 1999 7.970 8.254 7.758 8.142 12,692,834 +0.17(+2.15%)
Nov 19, 1999 8.507 8.507 7.940 7.970 23,071,316 -1.09(-12.07%)
Nov 18, 1999 8.973 9.176 8.962 9.064 3,090,740 +0.09(+1.01%)
Nov 17, 1999 9.205 9.246 8.973 8.973 3,230,527 -0.23(-2.52%)
Nov 16, 1999 9.014 9.348 9.014 9.205 5,129,222 +0.20(+2.25%)
Nov 15, 1999 8.912 9.114 8.790 9.003 4,172,006 +0.09(+1.02%)
Nov 12, 1999 8.912 8.983 8.618 8.912 4,950,245 +0.00(+0.00%)
Nov 11, 1999 8.709 8.912 8.628 8.912 3,529,850 +0.20(+2.33%)
Nov 10, 1999 8.730 8.811 8.659 8.709 2,222,395 -0.02(-0.24%)
Nov 09, 1999 8.759 8.771 8.649 8.730 3,240,710 -0.03(-0.33%)
Nov 08, 1999 8.871 8.881 8.659 8.759 2,683,723 -0.11(-1.26%)
Nov 05, 1999 8.840 9.074 8.790 8.871 4,361,165 +0.03(+0.35%)
Nov 04, 1999 9.176 9.205 8.821 8.840 3,245,339 -0.34(-3.66%)
Nov 03, 1999 9.105 9.317 9.105 9.176 5,581,909 +0.09(+1.02%)
Nov 02, 1999 8.943 9.246 8.943 9.084 4,824,962 +0.23(+2.62%)
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.