Skip to main content

Caterpillar (NY: CAT )

365.83 +1.18 (+0.32%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 7.492 7.567 7.309 7.309 5,351,580 -0.18(-2.44%)
Jan 28, 2000 7.674 7.783 7.492 7.492 7,052,310 -0.18(-2.38%)
Jan 27, 2000 7.740 7.846 7.578 7.674 4,850,187 -0.07(-0.85%)
Jan 26, 2000 7.514 7.869 7.471 7.740 6,086,395 +0.23(+3.00%)
Jan 25, 2000 7.750 7.750 7.330 7.514 8,835,492 -0.29(-3.71%)
Jan 24, 2000 8.137 8.137 7.760 7.803 7,822,545 -0.36(-4.37%)
Jan 21, 2000 8.117 8.256 7.858 8.160 7,258,151 +0.04(+0.53%)
Jan 20, 2000 8.492 8.601 8.105 8.117 6,227,493 -0.38(-4.42%)
Jan 19, 2000 8.601 8.730 8.492 8.492 4,975,027 -0.11(-1.26%)
Jan 18, 2000 8.912 8.912 8.590 8.601 5,896,812 -0.34(-3.85%)
Jan 14, 2000 8.988 9.107 8.935 8.945 4,422,827 -0.04(-0.48%)
Jan 13, 2000 8.966 9.193 8.966 8.988 4,550,280 +0.10(+1.08%)
Jan 12, 2000 8.806 9.009 8.806 8.892 4,937,865 +0.15(+1.73%)
Jan 11, 2000 8.880 9.160 8.740 8.740 5,732,197 -0.14(-1.57%)
Jan 10, 2000 9.181 9.396 8.869 8.880 5,346,934 -0.30(-3.28%)
Jan 07, 2000 9.085 9.495 9.085 9.181 9,232,949 +0.29(+3.25%)
Jan 06, 2000 8.707 8.998 8.707 8.892 7,462,831 +0.43(+5.09%)
Jan 05, 2000 8.267 8.644 8.267 8.461 9,303,498 +0.19(+2.35%)
Jan 04, 2000 8.375 8.568 8.267 8.267 8,974,268 -0.11(-1.30%)
Jan 03, 2000 8.213 8.439 8.213 8.375 7,350,184 +0.27(+3.34%)
Dec 31, 1999 7.922 8.170 7.869 8.105 2,219,252 +0.18(+2.30%)
Dec 30, 1999 8.008 8.191 7.901 7.922 3,953,079 -0.09(-1.08%)
Dec 29, 1999 8.191 8.277 7.965 8.008 4,630,700 -0.18(-2.23%)
Dec 28, 1999 7.998 8.277 7.988 8.191 4,501,795 +0.19(+2.41%)
Dec 27, 1999 7.793 8.084 7.793 7.998 5,068,802 +0.28(+3.64%)
Dec 23, 1999 7.588 7.826 7.588 7.717 3,237,135 +0.25(+3.30%)
Dec 22, 1999 7.643 7.717 7.471 7.471 3,667,688 -0.17(-2.25%)
Dec 21, 1999 7.750 7.750 7.428 7.643 5,091,157 -0.13(-1.66%)
Dec 20, 1999 7.740 7.879 7.740 7.772 4,124,081 +0.03(+0.42%)
Dec 17, 1999 8.117 8.170 7.740 7.740 7,729,350 -0.38(-4.65%)
Dec 16, 1999 8.012 8.180 7.922 8.117 4,271,857 +0.11(+1.31%)
Dec 15, 1999 7.945 8.137 7.889 8.012 5,038,608 +0.07(+0.85%)
Dec 14, 1999 7.976 8.213 7.836 7.945 6,417,657 -0.03(-0.39%)
Dec 13, 1999 8.041 8.084 7.879 7.976 4,533,731 -0.07(-0.81%)
Dec 10, 1999 7.922 8.105 7.922 8.041 6,733,822 +0.15(+1.92%)
Dec 09, 1999 7.826 8.008 7.826 7.889 5,437,806 +0.12(+1.51%)
Dec 08, 1999 7.869 7.869 7.697 7.772 9,028,559 -0.10(-1.23%)
Dec 07, 1999 8.203 8.246 7.803 7.869 5,872,715 -0.33(-4.07%)
Dec 06, 1999 8.313 8.375 8.170 8.203 3,671,753 -0.11(-1.33%)
Dec 03, 1999 8.180 8.472 8.170 8.313 6,759,080 +0.13(+1.62%)
Dec 02, 1999 8.180 8.375 8.180 8.180 5,576,002 +0.10(+1.19%)
Dec 01, 1999 7.988 8.180 7.955 8.084 3,906,627 +0.10(+1.21%)
Nov 30, 1999 7.955 8.299 7.858 7.988 7,051,729 +0.03(+0.41%)
Nov 29, 1999 8.224 8.224 7.955 7.955 5,755,713 -0.33(-4.03%)
Nov 26, 1999 8.320 8.320 8.203 8.289 2,589,418 -0.07(-0.89%)
Nov 24, 1999 8.492 8.492 8.289 8.363 6,042,846 -0.28(-3.25%)
Nov 23, 1999 8.654 8.654 8.428 8.644 5,258,966 -0.01(-0.12%)
Nov 22, 1999 8.472 8.773 8.246 8.654 11,941,981 +0.18(+2.15%)
Nov 19, 1999 9.042 9.042 8.439 8.472 21,706,516 -1.16(-12.07%)
Nov 18, 1999 9.538 9.753 9.525 9.634 2,907,905 +0.10(+1.01%)
Nov 17, 1999 9.784 9.827 9.538 9.538 3,039,423 -0.25(-2.52%)
Nov 16, 1999 9.581 9.935 9.581 9.784 4,825,799 +0.22(+2.25%)
Nov 15, 1999 9.472 9.687 9.343 9.569 3,925,208 +0.10(+1.02%)
Nov 12, 1999 9.472 9.548 9.160 9.472 4,657,410 +0.00(+0.00%)
Nov 11, 1999 9.257 9.472 9.171 9.472 3,321,039 +0.22(+2.33%)
Nov 10, 1999 9.279 9.365 9.203 9.257 2,090,928 -0.02(-0.24%)
Nov 09, 1999 9.310 9.322 9.193 9.279 3,049,004 -0.03(-0.33%)
Nov 08, 1999 9.429 9.439 9.203 9.310 2,524,965 -0.12(-1.26%)
Nov 05, 1999 9.396 9.644 9.343 9.429 4,103,178 +0.03(+0.35%)
Nov 04, 1999 9.753 9.784 9.376 9.396 3,053,359 -0.36(-3.66%)
Nov 03, 1999 9.677 9.903 9.677 9.753 5,251,707 +0.10(+1.02%)
Nov 02, 1999 9.505 9.827 9.505 9.655 4,539,538 +0.25(+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.