Skip to main content

Caterpillar (NY: CAT )

364.85 +0.20 (+0.05%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 6.124 6.276 6.028 6.038 6,980,889 -0.09(-1.41%)
Feb 28, 2000 6.200 6.308 6.093 6.124 4,833,928 -0.08(-1.22%)
Feb 25, 2000 6.243 6.458 6.179 6.200 6,025,717 -0.04(-0.69%)
Feb 24, 2000 6.512 6.524 6.243 6.243 6,521,884 -0.27(-4.13%)
Feb 23, 2000 6.598 6.663 6.405 6.512 7,116,762 -0.09(-1.31%)
Feb 22, 2000 6.491 6.696 6.458 6.598 5,855,586 +0.11(+1.64%)
Feb 18, 2000 6.610 6.610 6.438 6.491 4,395,246 -0.17(-2.58%)
Feb 17, 2000 6.739 6.739 6.491 6.663 5,554,808 -0.09(-1.28%)
Feb 16, 2000 6.889 6.997 6.684 6.749 5,635,519 -0.14(-2.03%)
Feb 15, 2000 6.653 7.018 6.653 6.889 8,786,427 +0.24(+3.55%)
Feb 14, 2000 6.243 6.706 6.243 6.653 9,859,763 +0.45(+7.31%)
Feb 11, 2000 6.524 6.524 6.007 6.200 17,343,496 -0.35(-5.41%)
Feb 10, 2000 6.739 6.813 6.481 6.555 8,436,294 -0.18(-2.73%)
Feb 09, 2000 7.061 7.094 6.739 6.739 8,627,329 -0.32(-4.56%)
Feb 08, 2000 7.104 7.147 6.889 7.061 8,496,682 -0.04(-0.61%)
Feb 07, 2000 7.201 7.201 7.018 7.104 5,945,006 -0.18(-2.51%)
Feb 04, 2000 7.287 7.373 7.104 7.287 5,985,361 +0.00(+0.00%)
Feb 03, 2000 7.449 7.449 7.256 7.287 6,307,914 -0.19(-2.60%)
Feb 02, 2000 7.438 7.707 7.385 7.481 4,269,534 +0.04(+0.58%)
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.