Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 21.75 21.97 21.22 21.22 1,843,300 -0.53(-2.44%)
Jan 28, 2000 22.28 22.59 21.75 21.75 2,429,100 -0.53(-2.38%)
Jan 27, 2000 22.47 22.78 22.00 22.28 1,670,600 -0.19(-0.85%)
Jan 26, 2000 21.82 22.84 21.69 22.47 2,096,400 +0.65(+3.00%)
Jan 25, 2000 22.50 22.50 21.28 21.82 3,043,300 -0.84(-3.71%)
Jan 24, 2000 23.62 23.62 22.53 22.66 2,694,400 -1.04(-4.37%)
Jan 21, 2000 23.57 23.97 22.82 23.69 2,500,000 +0.12(+0.53%)
Jan 20, 2000 24.66 24.97 23.53 23.57 2,145,000 -1.09(-4.42%)
Jan 19, 2000 24.97 25.34 24.66 24.66 1,713,600 -0.31(-1.26%)
Jan 18, 2000 25.88 25.88 24.94 24.97 2,031,100 -1.00(-3.85%)
Jan 14, 2000 26.09 26.44 25.94 25.97 1,523,400 -0.12(-0.48%)
Jan 13, 2000 26.03 26.69 26.03 26.09 1,567,300 +0.28(+1.08%)
Jan 12, 2000 25.57 26.16 25.57 25.82 1,700,800 +0.44(+1.73%)
Jan 11, 2000 25.78 26.59 25.38 25.38 1,974,400 -0.41(-1.57%)
Jan 10, 2000 26.66 27.28 25.75 25.78 1,841,700 -0.88(-3.28%)
Jan 07, 2000 26.38 27.57 26.38 26.66 3,180,200 +0.84(+3.25%)
Jan 06, 2000 25.28 26.12 25.28 25.82 2,570,500 +1.25(+5.09%)
Jan 05, 2000 24.00 25.09 24.00 24.57 3,204,500 +0.57(+2.35%)
Jan 04, 2000 24.32 24.88 24.00 24.00 3,091,100 -0.32(-1.30%)
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.