Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 6.911 7.061 6.760 6.792 5,432,871 -0.12(-1.72%)
Apr 27, 2000 6.846 6.965 6.706 6.911 4,217,856 +0.07(+0.96%)
Apr 26, 2000 6.911 7.008 6.803 6.846 6,600,272 -0.07(-0.95%)
Apr 25, 2000 6.717 6.975 6.717 6.911 6,361,334 +0.19(+2.90%)
Apr 24, 2000 6.577 6.739 6.577 6.717 4,817,960 +0.17(+2.63%)
Apr 20, 2000 6.481 6.598 6.458 6.544 7,152,472 +0.06(+0.98%)
Apr 19, 2000 6.706 6.706 6.372 6.481 12,435,535 -0.45(-6.51%)
Apr 18, 2000 7.051 7.492 6.782 6.932 14,468,108 -0.12(-1.69%)
Apr 17, 2000 6.975 7.309 6.932 7.051 5,461,323 +0.08(+1.09%)
Apr 14, 2000 7.233 7.233 6.922 6.975 6,228,945 -0.26(-3.57%)
Apr 13, 2000 7.481 7.729 7.201 7.233 6,303,268 -0.25(-3.31%)
Apr 12, 2000 7.362 7.707 7.362 7.481 6,135,750 +0.24(+3.28%)
Apr 11, 2000 7.170 7.449 7.170 7.244 5,136,158 +0.11(+1.50%)
Apr 10, 2000 7.126 7.256 7.083 7.137 2,753,161 +0.01(+0.14%)
Apr 07, 2000 7.287 7.309 7.104 7.126 4,278,244 -0.16(-2.20%)
Apr 06, 2000 7.309 7.514 7.276 7.287 3,059,165 -0.02(-0.31%)
Apr 05, 2000 7.481 7.557 7.276 7.309 5,472,646 -0.17(-2.30%)
Apr 04, 2000 7.213 7.600 7.040 7.481 10,552,771 +0.27(+3.72%)
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.