Skip to main content

Caterpillar (NY: CAT )

351.90 +4.93 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 7.827 7.862 7.695 7.702 4,995,930 -0.03(-0.42%)
Oct 30, 2001 7.870 7.870 7.681 7.734 5,118,738 -0.14(-1.73%)
Oct 29, 2001 8.112 8.180 7.870 7.870 3,486,815 -0.28(-3.38%)
Oct 26, 2001 8.000 8.199 7.994 8.146 3,676,108 +0.16(+2.01%)
Oct 25, 2001 7.759 8.048 7.631 7.986 5,337,063 +0.16(+2.02%)
Oct 24, 2001 7.948 8.000 7.784 7.827 4,791,831 -0.13(-1.58%)
Oct 23, 2001 8.094 8.105 7.915 7.953 4,187,953 -0.07(-0.84%)
Oct 22, 2001 7.864 8.043 7.819 8.020 7,893,384 +0.14(+1.77%)
Oct 19, 2001 8.060 8.060 7.802 7.881 5,614,325 -0.11(-1.36%)
Oct 18, 2001 8.022 8.086 7.900 7.989 4,624,313 -0.09(-1.13%)
Oct 17, 2001 8.284 8.335 8.065 8.081 8,482,166 -0.19(-2.31%)
Oct 16, 2001 8.094 8.301 8.025 8.272 9,622,276 -0.03(-0.35%)
Oct 15, 2001 8.275 8.327 8.215 8.301 3,240,038 -0.06(-0.72%)
Oct 12, 2001 8.370 8.435 8.215 8.361 7,936,352 -0.13(-1.52%)
Oct 11, 2001 8.191 8.594 8.175 8.490 6,961,147 +0.34(+4.21%)
Oct 10, 2001 7.888 8.180 7.836 8.148 9,889,957 +0.07(+0.87%)
Oct 09, 2001 7.941 8.101 7.922 8.077 4,024,790 +0.04(+0.56%)
Oct 08, 2001 8.215 8.215 7.969 8.032 5,959,522 -0.28(-3.34%)
Oct 05, 2001 8.236 8.310 8.094 8.310 5,512,420 +0.14(+1.73%)
Oct 04, 2001 8.180 8.330 8.156 8.168 6,197,590 +0.00(+0.02%)
Oct 03, 2001 7.776 8.232 7.698 8.167 6,747,467 +0.35(+4.45%)
Oct 02, 2001 7.617 7.874 7.590 7.819 5,241,256 +0.24(+3.23%)
Oct 01, 2001 7.724 7.724 7.466 7.574 6,126,170 -0.14(-1.83%)
Sep 28, 2001 7.543 7.834 7.457 7.715 6,260,881 +0.17(+2.28%)
Sep 27, 2001 7.595 7.664 7.342 7.543 7,081,633 -0.05(-0.61%)
Sep 26, 2001 7.888 7.888 7.521 7.590 9,208,271 -0.40(-4.98%)
Sep 25, 2001 7.943 8.056 7.765 7.988 6,585,756 +0.04(+0.56%)
Sep 24, 2001 7.759 8.165 7.759 7.943 8,234,227 +0.36(+4.70%)
Sep 21, 2001 7.182 7.595 6.942 7.586 14,371,139 +0.40(+5.64%)
Sep 20, 2001 7.664 7.745 7.139 7.182 8,686,845 -0.46(-6.08%)
Sep 19, 2001 7.896 7.982 7.457 7.647 7,154,214 -0.23(-2.87%)
Sep 18, 2001 7.836 8.172 7.733 7.872 8,071,354 +0.18(+2.28%)
Sep 17, 2001 8.094 8.344 7.552 7.697 11,744,559 -0.59(-7.09%)
Sep 10, 2001 8.267 8.327 8.103 8.284 8,001,385 -0.13(-1.56%)
Sep 07, 2001 8.807 8.807 8.396 8.415 7,412,604 -0.39(-4.44%)
Sep 06, 2001 8.706 8.912 8.704 8.806 9,009,978 +0.14(+1.65%)
Sep 05, 2001 8.749 8.749 8.575 8.663 5,133,835 -0.01(-0.16%)
Sep 04, 2001 8.613 8.861 8.508 8.676 7,954,643 +0.07(+0.76%)
Aug 31, 2001 8.594 8.814 8.534 8.611 4,877,768 +0.00(+0.00%)
Aug 30, 2001 8.749 8.852 8.525 8.611 5,640,454 -0.20(-2.29%)
Aug 29, 2001 8.955 8.955 8.759 8.813 4,561,312 -0.17(-1.86%)
Aug 28, 2001 9.033 9.035 8.881 8.980 3,055,391 -0.06(-0.61%)
Aug 27, 2001 9.007 9.073 8.990 9.035 2,941,873 +0.04(+0.42%)
Aug 24, 2001 8.921 9.004 8.783 8.997 7,137,665 +0.08(+0.85%)
Aug 23, 2001 9.059 9.059 8.759 8.921 7,755,189 -0.26(-2.81%)
Aug 22, 2001 9.059 9.179 8.998 9.179 7,568,509 +0.15(+1.70%)
Aug 21, 2001 9.128 9.143 9.000 9.026 8,137,258 -0.06(-0.64%)
Aug 20, 2001 9.231 9.231 8.998 9.085 6,214,429 -0.17(-1.86%)
Aug 17, 2001 9.343 9.381 9.138 9.257 5,017,705 -0.07(-0.74%)
Aug 16, 2001 9.507 9.507 9.312 9.326 7,171,634 -0.19(-1.96%)
Aug 15, 2001 9.279 9.536 9.279 9.512 6,982,922 +0.24(+2.54%)
Aug 14, 2001 9.257 9.312 9.176 9.276 5,121,932 -0.03(-0.30%)
Aug 13, 2001 9.179 9.355 9.176 9.303 3,784,690 +0.06(+0.69%)
Aug 10, 2001 9.007 9.388 8.904 9.240 6,178,719 +0.22(+2.48%)
Aug 09, 2001 8.990 9.026 8.849 9.016 6,859,823 -0.07(-0.78%)
Aug 08, 2001 9.076 9.179 9.043 9.086 6,776,790 -0.09(-1.01%)
Aug 07, 2001 9.085 9.226 9.033 9.179 4,027,983 +0.06(+0.66%)
Aug 06, 2001 9.300 9.303 9.005 9.119 3,426,718 -0.26(-2.75%)
Aug 03, 2001 9.377 9.396 9.169 9.377 3,288,232 -0.03(-0.27%)
Aug 02, 2001 9.343 9.426 9.214 9.403 5,345,483 +0.11(+1.20%)
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.