Caterpillar (NY: CAT )

236.41 +1.29 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 15.36 15.52 14.99 14.99 2,610,018 -0.37(-2.44%)
Jan 28, 2000 15.73 15.96 15.36 15.36 3,439,481 -0.37(-2.38%)
Jan 27, 2000 15.87 16.09 15.54 15.73 2,365,484 -0.13(-0.85%)
Jan 26, 2000 15.41 16.13 15.32 15.87 2,968,395 +0.46(+3.00%)
Jan 25, 2000 15.89 15.89 15.03 15.41 4,309,157 -0.59(-3.71%)
Jan 24, 2000 16.68 16.68 15.91 16.00 3,815,132 -0.73(-4.37%)
Jan 21, 2000 16.64 16.93 16.11 16.73 3,539,872 +0.09(+0.53%)
Jan 20, 2000 17.41 17.63 16.62 16.64 3,037,210 -0.77(-4.42%)
Jan 19, 2000 17.63 17.90 17.41 17.41 2,426,370 -0.22(-1.26%)
Jan 18, 2000 18.27 18.27 17.61 17.63 2,875,933 -0.71(-3.85%)
Jan 14, 2000 18.43 18.67 18.32 18.34 2,157,056 -0.09(-0.48%)
Jan 13, 2000 18.38 18.85 18.38 18.43 2,219,216 +0.20(+1.08%)
Jan 12, 2000 18.05 18.47 18.05 18.23 2,408,246 +0.31(+1.73%)
Jan 11, 2000 18.21 18.78 17.92 17.92 2,795,649 -0.29(-1.57%)
Jan 10, 2000 18.82 19.27 18.19 18.21 2,607,753 -0.62(-3.28%)
Jan 07, 2000 18.63 19.47 18.63 18.82 4,503,000 +0.59(+3.25%)
Jan 06, 2000 17.85 18.45 17.85 18.23 3,639,696 +0.88(+5.09%)
Jan 05, 2000 16.95 17.72 16.95 17.35 4,537,408 +0.40(+2.35%)
Jan 04, 2000 17.17 17.57 16.95 16.95 4,376,839 -0.22(-1.30%)
Jan 03, 2000 16.84 17.30 16.84 17.17 3,584,757 +0.55(+3.34%)
Dec 31, 1999 16.24 16.75 16.13 16.62 1,082,351 +0.37(+2.30%)
Dec 30, 1999 16.42 16.79 16.20 16.24 1,927,956 -0.18(-1.08%)
Dec 29, 1999 16.79 16.97 16.33 16.42 2,258,438 -0.37(-2.23%)
Dec 28, 1999 16.40 16.97 16.38 16.79 2,195,570 +0.40(+2.41%)
Dec 27, 1999 15.98 16.58 15.98 16.40 2,472,105 +0.58(+3.64%)
Dec 23, 1999 15.56 16.05 15.56 15.82 1,578,783 +0.50(+3.30%)
Dec 22, 1999 15.67 15.82 15.32 15.32 1,788,768 -0.35(-2.25%)
Dec 21, 1999 15.89 15.89 15.23 15.67 2,483,008 -0.26(-1.66%)
Dec 20, 1999 15.87 16.16 15.87 15.94 2,011,355 +0.07(+0.42%)
Dec 17, 1999 16.64 16.75 15.87 15.87 3,769,680 -0.77(-4.65%)
Dec 16, 1999 16.43 16.77 16.24 16.64 2,083,427 +0.22(+1.31%)
Dec 15, 1999 16.29 16.68 16.18 16.43 2,457,379 +0.14(+0.85%)
Dec 14, 1999 16.35 16.84 16.07 16.29 3,129,955 -0.06(-0.39%)
Dec 13, 1999 16.49 16.58 16.16 16.35 2,211,145 -0.13(-0.81%)
Dec 10, 1999 16.24 16.62 16.24 16.49 3,284,151 +0.31(+1.92%)
Dec 09, 1999 16.05 16.42 16.05 16.18 2,652,072 +0.24(+1.51%)
Dec 08, 1999 16.13 16.13 15.78 15.94 4,403,318 -0.20(-1.23%)
Dec 07, 1999 16.82 16.91 16.00 16.13 2,864,181 -0.68(-4.07%)
Dec 06, 1999 17.05 17.17 16.75 16.82 1,790,750 -0.23(-1.33%)
Dec 03, 1999 16.77 17.37 16.75 17.05 3,296,470 +0.27(+1.62%)
Dec 02, 1999 16.77 17.17 16.77 16.77 2,719,471 +0.20(+1.19%)
Dec 01, 1999 16.38 16.77 16.31 16.58 1,905,300 +0.20(+1.21%)
Nov 30, 1999 16.31 17.02 16.11 16.38 3,439,198 +0.07(+0.41%)
Nov 29, 1999 16.86 16.86 16.31 16.31 2,807,118 -0.69(-4.03%)
Nov 26, 1999 17.06 17.06 16.82 17.00 1,262,884 -0.15(-0.89%)
Nov 24, 1999 17.41 17.41 17.00 17.15 2,947,156 -0.58(-3.25%)
Nov 23, 1999 17.74 17.74 17.28 17.72 2,564,849 -0.02(-0.12%)
Nov 22, 1999 17.37 17.99 16.91 17.74 5,824,222 +0.37(+2.15%)
Nov 19, 1999 18.54 18.54 17.30 17.37 10,586,484 -2.38(-12.07%)
Nov 18, 1999 19.56 20.00 19.53 19.75 1,418,214 +0.20(+1.01%)
Nov 17, 1999 20.06 20.15 19.56 19.56 1,482,356 -0.50(-2.52%)
Nov 16, 1999 19.64 20.37 19.64 20.06 2,353,590 +0.44(+2.25%)
Nov 15, 1999 19.42 19.86 19.16 19.62 1,914,362 +0.20(+1.02%)
Nov 12, 1999 19.42 19.58 18.78 19.42 2,271,465 +0.00(+0.00%)
Nov 11, 1999 18.98 19.42 18.80 19.42 1,619,704 +0.44(+2.33%)
Nov 10, 1999 19.03 19.20 18.87 18.98 1,019,766 -0.05(-0.24%)
Nov 09, 1999 19.09 19.11 18.85 19.03 1,487,029 -0.06(-0.33%)
Nov 08, 1999 19.33 19.35 18.87 19.09 1,231,450 -0.24(-1.26%)
Nov 05, 1999 19.27 19.77 19.16 19.33 2,001,160 +0.07(+0.35%)
Nov 04, 1999 20.00 20.06 19.22 19.27 1,489,153 -0.73(-3.66%)
Nov 03, 1999 19.84 20.30 19.84 20.00 2,561,310 +0.20(+1.02%)
Nov 02, 1999 19.49 20.15 19.49 19.80 2,213,977 +0.50(+2.62%)
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.