Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 18.78 18.94 18.25 18.39 2,421,400 -0.39(-2.10%)
Aug 30, 2000 19.03 19.22 18.34 18.78 1,996,400 -0.25(-1.31%)
Aug 29, 2000 18.88 19.57 18.88 19.03 2,061,700 +0.44(+2.34%)
Aug 28, 2000 18.82 18.88 18.32 18.59 1,337,000 -0.22(-1.17%)
Aug 25, 2000 18.84 18.91 18.62 18.82 700,200 -0.03(-0.16%)
Aug 24, 2000 18.57 18.84 18.50 18.84 1,179,200 +0.28(+1.51%)
Aug 23, 2000 18.91 18.94 18.53 18.57 981,900 -0.34(-1.80%)
Aug 22, 2000 18.84 19.00 18.69 18.91 955,900 +0.06(+0.32%)
Aug 21, 2000 19.09 19.16 18.69 18.84 765,900 -0.25(-1.31%)
Aug 18, 2000 19.12 19.28 18.84 19.09 988,400 -0.03(-0.16%)
Aug 17, 2000 19.32 19.41 19.09 19.12 880,500 -0.19(-0.98%)
Aug 16, 2000 19.33 19.66 19.22 19.32 1,440,300 -0.01(-0.08%)
Aug 15, 2000 19.53 19.75 19.12 19.33 1,272,000 -0.20(-1.02%)
Aug 14, 2000 19.32 19.53 19.16 19.53 2,053,000 +0.21(+1.11%)
Aug 11, 2000 18.75 19.50 18.62 19.32 1,410,800 +0.57(+3.01%)
Aug 10, 2000 18.78 19.07 18.69 18.75 983,100 -0.03(-0.16%)
Aug 09, 2000 19.19 19.19 18.78 18.78 1,455,300 -0.41(-2.14%)
Aug 08, 2000 18.41 19.41 18.41 19.19 3,532,800 +0.85(+4.61%)
Aug 07, 2000 17.42 18.47 17.28 18.34 2,022,200 +0.92(+5.31%)
Aug 04, 2000 17.53 17.53 17.19 17.42 1,014,200 -0.11(-0.63%)
Aug 03, 2000 17.50 17.88 17.12 17.53 1,691,900 +0.03(+0.17%)
Aug 02, 2000 17.19 17.59 17.19 17.50 1,861,600 +0.34(+2.01%)
Aug 01, 2000 17.07 17.22 17.07 17.16 2,005,900 +0.12(+0.73%)
Jul 31, 2000 17.03 17.59 17.03 17.03 1,569,200 +0.00(+0.00%)
Jul 28, 2000 17.44 17.53 16.97 17.03 1,673,000 -0.41(-2.35%)
Jul 27, 2000 17.38 17.69 17.32 17.44 1,321,700 +0.07(+0.37%)
Jul 26, 2000 17.88 17.88 17.38 17.38 1,710,300 -0.57(-3.15%)
Jul 25, 2000 18.12 18.32 17.94 17.94 1,182,300 -0.18(-1.02%)
Jul 24, 2000 18.25 18.25 18.07 18.12 830,200 -0.12(-0.68%)
Jul 21, 2000 18.53 18.59 18.19 18.25 1,893,800 -0.28(-1.51%)
Jul 20, 2000 18.97 19.22 18.25 18.53 2,521,300 -0.44(-2.32%)
Jul 19, 2000 18.88 19.28 18.84 18.97 3,174,800 +0.09(+0.50%)
Jul 18, 2000 18.44 19.12 18.44 18.88 4,224,800 +1.02(+5.68%)
Jul 17, 2000 17.88 18.09 17.50 17.86 1,343,400 -0.02(-0.08%)
Jul 14, 2000 17.97 18.03 17.57 17.88 1,505,000 -0.09(-0.53%)
Jul 13, 2000 18.28 18.32 17.94 17.97 1,724,100 -0.31(-1.70%)
Jul 12, 2000 18.07 18.50 17.88 18.28 1,623,000 +0.21(+1.19%)
Jul 11, 2000 17.25 18.34 17.25 18.07 2,533,100 +0.94(+5.49%)
Jul 10, 2000 17.09 17.69 17.09 17.12 1,543,100 +0.16(+0.91%)
Jul 07, 2000 17.41 17.47 16.97 16.97 1,761,300 -0.44(-2.50%)
Jul 06, 2000 17.59 17.82 17.41 17.41 1,220,500 -0.19(-1.08%)
Jul 05, 2000 17.72 17.72 17.16 17.59 1,663,600 -0.41(-2.25%)
Jul 03, 2000 17.09 18.03 17.09 18.00 851,900 +1.06(+6.26%)
Jun 30, 2000 17.50 17.66 16.91 16.94 2,339,400 -0.56(-3.20%)
Jun 29, 2000 17.75 17.75 17.38 17.50 1,212,000 -0.58(-3.21%)
Jun 28, 2000 18.00 18.38 18.00 18.08 1,265,600 +0.23(+1.32%)
Jun 27, 2000 17.41 18.25 17.34 17.84 1,381,600 +0.44(+2.53%)
Jun 26, 2000 17.34 17.84 17.34 17.41 984,800 +0.09(+0.52%)
Jun 23, 2000 17.22 17.57 17.22 17.32 895,800 +0.10(+0.55%)
Jun 22, 2000 17.57 17.69 17.16 17.22 1,748,000 -0.35(-1.96%)
Jun 21, 2000 17.53 17.75 17.47 17.57 1,287,000 +0.04(+0.20%)
Jun 20, 2000 17.57 17.84 17.50 17.53 1,609,700 -0.04(-0.20%)
Jun 19, 2000 17.97 18.25 17.57 17.57 1,852,500 -0.40(-2.25%)
Jun 16, 2000 18.50 18.57 17.94 17.97 2,758,100 -0.53(-2.86%)
Jun 15, 2000 18.82 19.00 18.41 18.50 1,352,700 -0.32(-1.67%)
Jun 14, 2000 18.62 19.12 18.57 18.82 1,649,800 +0.19(+1.02%)
Jun 13, 2000 19.28 19.28 18.50 18.62 1,581,600 -0.69(-3.57%)
Jun 12, 2000 19.12 19.53 18.84 19.32 1,322,200 +0.19(+0.99%)
Jun 09, 2000 19.07 19.28 18.88 19.12 915,300 +0.06(+0.31%)
Jun 08, 2000 19.22 19.22 18.84 19.07 1,214,700 -0.34(-1.75%)
Jun 07, 2000 19.41 19.41 19.07 19.41 1,513,800 -0.12(-0.64%)
Jun 06, 2000 19.78 19.78 19.09 19.53 1,853,600 -0.47(-2.35%)
Jun 05, 2000 20.44 20.44 19.28 20.00 1,939,100 -0.53(-2.58%)
Jun 02, 2000 20.12 21.25 20.12 20.53 2,248,900 +0.66(+3.30%)
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.