Skip to main content

Caterpillar (NY: CAT )

365.21 +0.56 (+0.15%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 5.866 6.060 5.866 5.866 4,555,796 +0.00(+0.00%)
Jul 28, 2000 6.007 6.038 5.845 5.866 4,857,154 -0.14(-2.35%)
Jul 27, 2000 5.985 6.093 5.964 6.007 3,837,239 +0.02(+0.37%)
Jul 26, 2000 6.157 6.157 5.985 5.985 4,965,446 -0.19(-3.15%)
Jul 25, 2000 6.243 6.308 6.179 6.179 3,432,524 -0.06(-1.02%)
Jul 24, 2000 6.286 6.286 6.222 6.243 2,410,286 -0.04(-0.69%)
Jul 21, 2000 6.382 6.405 6.265 6.286 5,498,194 -0.10(-1.51%)
Jul 20, 2000 6.534 6.620 6.286 6.382 7,319,990 -0.15(-2.32%)
Jul 19, 2000 6.501 6.641 6.491 6.534 9,217,271 +0.03(+0.50%)
Jul 18, 2000 6.351 6.587 6.351 6.501 12,265,695 +0.35(+5.68%)
Jul 17, 2000 6.157 6.233 6.028 6.152 3,900,240 -0.01(-0.08%)
Jul 14, 2000 6.190 6.210 6.050 6.157 4,369,407 -0.03(-0.53%)
Jul 13, 2000 6.296 6.308 6.179 6.190 5,005,511 -0.11(-1.70%)
Jul 12, 2000 6.222 6.372 6.157 6.296 4,711,991 +0.07(+1.19%)
Jul 11, 2000 5.942 6.319 5.942 6.222 7,354,249 +0.32(+5.49%)
Jul 10, 2000 5.888 6.093 5.888 5.899 4,480,021 +0.05(+0.91%)
Jul 07, 2000 5.995 6.017 5.845 5.845 5,113,512 -0.15(-2.50%)
Jul 06, 2000 6.060 6.136 5.995 5.995 3,543,429 -0.07(-1.08%)
Jul 05, 2000 6.103 6.103 5.909 6.060 4,829,864 -0.14(-2.25%)
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.