Skip to main content

Caterpillar (NY: CAT )

364.73 +0.08 (+0.02%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 9.221 9.420 9.221 9.327 4,258,502 +0.13(+1.42%)
May 30, 2001 9.472 9.472 9.172 9.197 7,198,344 -0.30(-3.16%)
May 29, 2001 9.300 9.522 9.217 9.496 5,637,841 +0.20(+2.11%)
May 25, 2001 9.369 9.412 9.272 9.300 4,558,990 -0.07(-0.74%)
May 24, 2001 9.472 9.515 9.300 9.369 8,972,526 -0.10(-1.09%)
May 23, 2001 9.679 9.787 9.455 9.472 9,181,851 -0.21(-2.14%)
May 22, 2001 9.593 9.730 9.550 9.679 6,341,301 +0.09(+0.90%)
May 21, 2001 9.515 9.593 9.334 9.593 6,931,824 +0.08(+0.81%)
May 18, 2001 9.515 9.558 9.352 9.515 5,345,773 +0.00(+0.00%)
May 17, 2001 9.629 9.653 9.515 9.515 10,852,968 -0.11(-1.18%)
May 16, 2001 9.152 9.730 9.078 9.629 10,794,903 +0.48(+5.21%)
May 15, 2001 9.097 9.231 8.921 9.152 8,779,750 +0.06(+0.61%)
May 14, 2001 9.162 9.164 9.024 9.097 4,794,444 -0.07(-0.71%)
May 11, 2001 9.202 9.283 9.123 9.162 8,426,133 -0.04(-0.43%)
May 10, 2001 8.983 9.302 8.983 9.202 7,844,319 +0.25(+2.75%)
May 09, 2001 8.930 9.076 8.892 8.955 5,115,835 +0.03(+0.29%)
May 08, 2001 8.895 8.998 8.895 8.930 6,794,790 +0.06(+0.66%)
May 07, 2001 8.706 8.976 8.628 8.871 8,631,683 +0.17(+1.90%)
May 04, 2001 8.618 8.714 8.447 8.706 5,911,328 +0.09(+1.02%)
May 03, 2001 8.654 8.654 8.428 8.618 4,015,789 -0.04(-0.52%)
May 02, 2001 8.745 8.785 8.508 8.663 6,072,459 -0.08(-0.95%)
May 01, 2001 8.645 8.783 8.535 8.745 6,702,467 +0.10(+1.16%)
Apr 30, 2001 8.664 8.868 8.645 8.645 7,337,990 -0.02(-0.22%)
Apr 27, 2001 8.511 8.754 8.511 8.664 5,976,942 +0.17(+1.95%)
Apr 26, 2001 8.611 8.680 8.459 8.499 7,500,283 -0.11(-1.30%)
Apr 25, 2001 8.318 8.616 8.189 8.611 7,614,961 +0.29(+3.52%)
Apr 24, 2001 8.310 8.466 8.301 8.318 7,319,700 +0.01(+0.10%)
Apr 23, 2001 8.246 8.335 8.224 8.310 4,742,185 +0.06(+0.77%)
Apr 20, 2001 8.211 8.304 8.070 8.246 4,493,957 +0.03(+0.42%)
Apr 19, 2001 8.267 8.267 8.087 8.211 4,689,636 -0.13(-1.59%)
Apr 18, 2001 7.879 8.439 7.862 8.344 11,455,395 +0.47(+5.90%)
Apr 17, 2001 8.010 8.010 7.824 7.879 8,409,003 -0.17(-2.14%)
Apr 16, 2001 8.096 8.136 7.857 8.051 5,459,291 -0.04(-0.55%)
Apr 12, 2001 7.774 8.096 7.741 8.096 4,790,670 +0.32(+4.14%)
Apr 11, 2001 7.870 7.939 7.736 7.774 4,979,672 -0.10(-1.23%)
Apr 10, 2001 7.750 8.094 7.750 7.870 7,391,701 +0.12(+1.60%)
Apr 09, 2001 7.676 7.869 7.676 7.746 6,213,267 +0.07(+0.97%)
Apr 06, 2001 7.765 7.765 7.557 7.672 5,871,263 -0.21(-2.69%)
Apr 05, 2001 7.500 7.922 7.500 7.884 6,833,984 +0.38(+5.12%)
Apr 04, 2001 7.261 7.566 7.216 7.500 5,356,515 +0.24(+3.30%)
Apr 03, 2001 7.569 7.569 7.147 7.261 9,047,721 -0.39(-5.13%)
Apr 02, 2001 7.643 7.870 7.543 7.653 6,290,784 +0.01(+0.14%)
Mar 30, 2001 7.684 7.738 7.538 7.643 4,422,827 -0.04(-0.54%)
Mar 29, 2001 7.707 7.707 7.450 7.684 9,425,725 -0.15(-1.93%)
Mar 28, 2001 7.715 7.838 7.504 7.836 7,090,923 +0.12(+1.56%)
Mar 27, 2001 7.395 7.715 7.314 7.715 6,865,340 +0.32(+4.33%)
Mar 26, 2001 7.273 7.535 7.273 7.395 6,652,240 +0.20(+2.80%)
Mar 23, 2001 7.125 7.230 6.982 7.194 6,798,274 +0.07(+0.97%)
Mar 22, 2001 7.228 7.228 6.915 7.125 6,426,947 -0.14(-1.92%)
Mar 21, 2001 7.449 7.449 7.156 7.264 8,038,837 -0.29(-3.85%)
Mar 20, 2001 7.774 7.848 7.535 7.555 6,857,210 -0.22(-2.81%)
Mar 19, 2001 7.681 7.802 7.579 7.774 4,194,340 +0.09(+1.21%)
Mar 16, 2001 7.750 7.845 7.621 7.681 7,868,997 -0.07(-0.89%)
Mar 15, 2001 7.714 7.784 7.647 7.750 3,837,529 +0.04(+0.47%)
Mar 14, 2001 7.834 7.834 7.672 7.714 6,438,851 -0.22(-2.74%)
Mar 13, 2001 7.743 7.962 7.728 7.931 6,283,526 +0.19(+2.42%)
Mar 12, 2001 8.060 8.060 7.712 7.743 6,834,565 -0.32(-4.01%)
Mar 09, 2001 8.227 8.227 7.974 8.067 7,392,862 -0.16(-1.99%)
Mar 08, 2001 8.086 8.267 8.086 8.230 10,944,421 +0.17(+2.12%)
Mar 07, 2001 7.767 8.062 7.767 8.060 9,490,758 +0.39(+5.14%)
Mar 06, 2001 7.635 7.784 7.602 7.666 5,379,741 +0.03(+0.41%)
Mar 05, 2001 7.457 7.698 7.457 7.635 5,288,289 +0.28(+3.87%)
Mar 02, 2001 7.257 7.485 7.257 7.350 3,762,044 +0.12(+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.