Skip to main content

Caterpillar (NY: CAT )

365.04 +0.39 (+0.11%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 8.203 8.256 8.062 8.148 4,439,666 -0.06(-0.67%)
Dec 28, 2000 8.180 8.213 7.955 8.203 3,729,238 +0.02(+0.27%)
Dec 27, 2000 8.191 8.191 7.988 8.180 5,438,968 -0.04(-0.52%)
Dec 26, 2000 8.031 8.224 7.998 8.224 5,405,871 +0.19(+2.40%)
Dec 22, 2000 7.707 8.051 7.610 8.031 8,340,486 +0.32(+4.20%)
Dec 21, 2000 7.416 7.729 7.276 7.707 8,663,039 +0.29(+3.92%)
Dec 20, 2000 7.385 7.459 7.104 7.416 8,441,230 +0.03(+0.42%)
Dec 19, 2000 7.287 7.471 7.137 7.385 7,844,319 +0.10(+1.35%)
Dec 18, 2000 7.028 7.342 6.911 7.287 5,342,870 +0.26(+3.68%)
Dec 15, 2000 7.018 7.137 7.018 7.028 6,657,466 +0.02(+0.29%)
Dec 14, 2000 7.051 7.051 6.911 7.008 3,117,230 -0.17(-2.40%)
Dec 13, 2000 7.299 7.438 7.137 7.180 3,993,434 -0.12(-1.63%)
Dec 12, 2000 7.299 7.514 7.213 7.299 5,947,038 +0.00(+0.00%)
Dec 11, 2000 7.170 7.330 7.051 7.299 4,453,892 +0.13(+1.80%)
Dec 08, 2000 7.157 7.256 7.061 7.170 4,063,113 +0.01(+0.17%)
Dec 07, 2000 7.157 7.319 7.114 7.157 3,287,071 +0.00(+0.00%)
Dec 06, 2000 7.352 7.352 7.126 7.157 4,486,408 -0.31(-4.20%)
Dec 05, 2000 7.459 7.621 7.223 7.471 8,565,199 +0.01(+0.16%)
Dec 04, 2000 7.018 7.567 7.018 7.459 8,746,072 +0.45(+6.44%)
Dec 01, 2000 6.803 7.104 6.803 7.008 4,363,019 +0.24(+3.51%)
Nov 30, 2000 6.911 7.071 6.760 6.770 5,787,359 -0.14(-2.04%)
Nov 29, 2000 6.717 6.985 6.717 6.911 4,150,791 +0.19(+2.90%)
Nov 28, 2000 6.760 6.760 6.641 6.717 2,644,289 -0.12(-1.74%)
Nov 27, 2000 6.696 6.856 6.620 6.835 4,272,728 +0.14(+2.08%)
Nov 24, 2000 6.512 6.717 6.501 6.696 2,161,187 +0.18(+2.83%)
Nov 22, 2000 6.577 6.577 6.469 6.512 3,104,166 -0.08(-1.15%)
Nov 21, 2000 6.405 6.630 6.405 6.587 5,325,741 +0.18(+2.85%)
Nov 20, 2000 6.362 6.426 6.286 6.405 4,548,247 +0.04(+0.68%)
Nov 17, 2000 6.276 6.458 6.276 6.362 3,785,271 +0.11(+1.74%)
Nov 16, 2000 6.319 6.319 6.167 6.253 2,677,386 -0.07(-1.04%)
Nov 15, 2000 6.210 6.362 6.210 6.319 4,129,307 +0.11(+1.75%)
Nov 14, 2000 6.233 6.253 6.147 6.210 3,306,523 -0.02(-0.36%)
Nov 13, 2000 6.157 6.253 6.060 6.233 4,454,182 +0.08(+1.23%)
Nov 10, 2000 6.265 6.265 6.157 6.157 4,014,628 -0.14(-2.22%)
Nov 09, 2000 6.276 6.372 6.147 6.296 4,140,920 +0.02(+0.33%)
Nov 08, 2000 6.222 6.362 6.081 6.276 3,700,786 +0.05(+0.86%)
Nov 07, 2000 6.233 6.243 6.124 6.222 3,697,011 -0.01(-0.17%)
Nov 06, 2000 5.995 6.308 5.995 6.233 4,694,281 +0.24(+3.96%)
Nov 03, 2000 5.995 6.028 5.952 5.995 3,022,003 +0.00(+0.00%)
Nov 02, 2000 5.985 6.114 5.985 5.995 3,430,782 +0.01(+0.17%)
Nov 01, 2000 6.038 6.157 5.952 5.985 4,856,283 -0.05(-0.88%)
Oct 31, 2000 6.017 6.167 5.835 6.038 9,650,728 +0.02(+0.34%)
Oct 30, 2000 5.663 6.157 5.597 6.017 8,343,680 +0.35(+6.27%)
Oct 27, 2000 5.511 5.663 5.511 5.663 4,646,668 +0.18(+3.36%)
Oct 26, 2000 5.392 5.564 5.349 5.478 3,870,046 +0.09(+1.60%)
Oct 25, 2000 5.489 5.511 5.359 5.392 3,513,816 -0.10(-1.76%)
Oct 24, 2000 5.435 5.554 5.435 5.489 5,002,317 +0.07(+1.37%)
Oct 23, 2000 5.285 5.489 5.285 5.415 3,961,208 +0.13(+2.44%)
Oct 20, 2000 5.253 5.372 5.230 5.285 3,449,073 +0.03(+0.62%)
Oct 19, 2000 5.177 5.306 5.177 5.253 4,574,087 +0.12(+2.31%)
Oct 18, 2000 5.187 5.187 5.091 5.134 8,084,128 -0.12(-2.26%)
Oct 17, 2000 5.468 5.521 5.230 5.253 4,754,089 -0.22(-3.94%)
Oct 16, 2000 5.458 5.533 5.392 5.468 4,969,220 +0.01(+0.19%)
Oct 13, 2000 5.478 5.478 5.316 5.458 5,163,739 -0.03(-0.56%)
Oct 12, 2000 5.726 5.726 5.372 5.489 6,968,696 -0.24(-4.15%)
Oct 11, 2000 5.749 5.855 5.607 5.726 5,431,419 -0.02(-0.39%)
Oct 10, 2000 5.931 5.931 5.737 5.749 3,941,176 -0.20(-3.41%)
Oct 09, 2000 5.942 6.028 5.921 5.952 1,930,668 +0.01(+0.17%)
Oct 06, 2000 6.028 6.147 5.942 5.942 3,708,334 -0.09(-1.43%)
Oct 05, 2000 6.050 6.136 6.007 6.028 4,038,725 -0.02(-0.37%)
Oct 04, 2000 6.038 6.190 5.995 6.050 5,142,545 +0.01(+0.20%)
Oct 03, 2000 5.899 6.200 5.888 6.038 6,424,044 +0.14(+2.36%)
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.