Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 5.661 5.802 5.490 5.681 10,257,519 +0.02(+0.34%)
Oct 30, 2000 5.328 5.793 5.266 5.661 8,868,290 +0.33(+6.27%)
Oct 27, 2000 5.185 5.328 5.185 5.328 4,938,828 +0.17(+3.36%)
Oct 26, 2000 5.073 5.235 5.033 5.154 4,113,375 +0.08(+1.60%)
Oct 25, 2000 5.164 5.185 5.042 5.073 3,734,747 -0.09(-1.76%)
Oct 24, 2000 5.114 5.226 5.114 5.164 5,316,839 +0.07(+1.37%)
Oct 23, 2000 4.973 5.164 4.973 5.094 4,210,270 +0.12(+2.44%)
Oct 20, 2000 4.942 5.054 4.921 4.973 3,665,934 +0.03(+0.62%)
Oct 19, 2000 4.871 4.992 4.871 4.942 4,861,683 +0.11(+2.31%)
Oct 18, 2000 4.880 4.880 4.790 4.830 8,592,419 -0.11(-2.26%)
Oct 17, 2000 5.145 5.195 4.921 4.942 5,053,003 -0.20(-3.94%)
Oct 16, 2000 5.135 5.206 5.073 5.145 5,281,661 +0.01(+0.19%)
Oct 13, 2000 5.154 5.154 5.002 5.135 5,488,409 -0.03(-0.56%)
Oct 12, 2000 5.388 5.388 5.054 5.164 7,406,853 -0.22(-4.15%)
Oct 11, 2000 5.409 5.509 5.276 5.388 5,772,920 -0.02(-0.39%)
Oct 10, 2000 5.580 5.580 5.397 5.409 4,188,978 -0.19(-3.41%)
Oct 09, 2000 5.590 5.671 5.571 5.600 2,052,059 +0.01(+0.17%)
Oct 06, 2000 5.671 5.783 5.590 5.590 3,941,496 -0.08(-1.43%)
Oct 05, 2000 5.692 5.773 5.652 5.671 4,292,661 -0.02(-0.37%)
Oct 04, 2000 5.681 5.823 5.640 5.692 5,465,883 +0.01(+0.20%)
Oct 03, 2000 5.550 5.833 5.540 5.681 6,827,957 +0.13(+2.36%)
Oct 02, 2000 5.023 5.550 5.023 5.550 10,234,684 +0.53(+10.48%)
Sep 29, 2000 5.509 5.631 4.699 5.023 5,537,165 -0.49(-8.82%)
Sep 28, 2000 5.428 5.631 5.287 5.509 7,513,005 +0.08(+1.49%)
Sep 27, 2000 5.631 5.631 5.266 5.428 11,523,932 -0.24(-4.29%)
Sep 26, 2000 5.733 5.733 5.590 5.671 4,331,850 -0.08(-1.41%)
Sep 25, 2000 5.692 5.833 5.681 5.752 3,187,017 +0.06(+1.05%)
Sep 22, 2000 5.640 5.783 5.600 5.692 4,024,504 +0.05(+0.92%)
Sep 21, 2000 5.702 5.783 5.631 5.640 3,732,896 -0.06(-1.08%)
Sep 20, 2000 5.752 5.783 5.661 5.702 5,436,259 -0.05(-0.87%)
Sep 19, 2000 5.843 5.864 5.611 5.752 8,025,865 -0.09(-1.55%)
Sep 18, 2000 6.045 6.045 5.742 5.843 8,624,203 -0.22(-3.69%)
Sep 15, 2000 6.229 6.229 6.026 6.066 9,276,233 -0.29(-4.61%)
Sep 14, 2000 6.288 6.421 6.288 6.360 6,469,078 +0.09(+1.45%)
Sep 13, 2000 6.198 6.360 6.198 6.269 3,299,958 +0.11(+1.82%)
Sep 12, 2000 6.207 6.288 6.117 6.157 4,932,039 -0.05(-0.81%)
Sep 11, 2000 6.126 6.369 6.117 6.207 3,892,432 +0.08(+1.32%)
Sep 08, 2000 6.167 6.198 6.076 6.126 4,780,218 -0.04(-0.66%)
Sep 07, 2000 6.269 6.329 6.167 6.167 7,386,796 -0.10(-1.63%)
Sep 06, 2000 6.167 6.360 6.167 6.269 4,475,957 +0.10(+1.66%)
Sep 05, 2000 6.045 6.288 6.005 6.167 4,450,345 +0.12(+2.01%)
Sep 01, 2000 5.958 6.076 5.874 6.045 3,959,085 +0.09(+1.47%)
Aug 31, 2000 6.086 6.138 5.914 5.958 7,471,964 -0.13(-2.10%)
Aug 30, 2000 6.167 6.229 5.945 6.086 6,160,497 -0.08(-1.31%)
Aug 29, 2000 6.117 6.340 6.117 6.167 6,362,000 +0.14(+2.34%)
Aug 28, 2000 6.097 6.117 5.935 6.026 4,125,719 -0.07(-1.17%)
Aug 25, 2000 6.107 6.126 6.036 6.097 2,160,679 -0.01(-0.16%)
Aug 24, 2000 6.016 6.107 5.995 6.107 3,638,779 +0.09(+1.51%)
Aug 23, 2000 6.126 6.138 6.005 6.016 3,029,950 -0.11(-1.80%)
Aug 22, 2000 6.107 6.157 6.057 6.126 2,949,719 +0.02(+0.32%)
Aug 21, 2000 6.188 6.207 6.057 6.107 2,363,416 -0.08(-1.31%)
Aug 18, 2000 6.198 6.248 6.107 6.188 3,050,008 -0.01(-0.16%)
Aug 17, 2000 6.259 6.288 6.188 6.198 2,717,049 -0.06(-0.98%)
Aug 16, 2000 6.264 6.369 6.229 6.259 4,444,482 -0.00(-0.08%)
Aug 15, 2000 6.329 6.400 6.198 6.264 3,925,141 -0.06(-1.02%)
Aug 14, 2000 6.259 6.329 6.207 6.329 6,335,154 +0.07(+1.11%)
Aug 11, 2000 6.076 6.319 6.036 6.259 4,353,451 +0.18(+3.01%)
Aug 10, 2000 6.086 6.178 6.057 6.076 3,033,653 -0.01(-0.16%)
Aug 09, 2000 6.219 6.219 6.086 6.086 4,490,769 -0.13(-2.14%)
Aug 08, 2000 5.964 6.288 5.964 6.219 10,901,526 +0.27(+4.61%)
Aug 07, 2000 5.645 5.985 5.600 5.945 6,240,111 +0.30(+5.31%)
Aug 04, 2000 5.681 5.681 5.571 5.645 3,129,621 -0.04(-0.63%)
Aug 03, 2000 5.671 5.793 5.550 5.681 5,220,870 +0.01(+0.17%)
Aug 02, 2000 5.571 5.702 5.571 5.671 5,744,531 +0.11(+2.01%)
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.