Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 7.194 7.291 7.129 7.165 6,000,344 -0.03(-0.41%)
Jan 30, 2001 6.984 7.210 6.846 7.194 7,213,373 +0.21(+3.02%)
Jan 29, 2001 6.993 7.097 6.937 6.984 3,764,062 -0.02(-0.35%)
Jan 26, 2001 7.018 7.089 6.896 7.008 4,787,006 -0.01(-0.14%)
Jan 25, 2001 6.877 7.139 6.877 7.018 5,442,740 +0.18(+2.65%)
Jan 24, 2001 6.745 6.948 6.643 6.836 5,671,706 +0.09(+1.35%)
Jan 23, 2001 6.624 6.805 6.603 6.745 8,947,904 +0.12(+1.83%)
Jan 22, 2001 6.583 6.715 6.451 6.624 7,206,893 +0.04(+0.62%)
Jan 19, 2001 6.653 6.653 6.451 6.583 8,492,131 -0.18(-2.68%)
Jan 18, 2001 6.815 6.815 6.481 6.765 14,148,408 -0.53(-7.22%)
Jan 17, 2001 7.241 7.394 7.180 7.291 6,881,958 +0.05(+0.69%)
Jan 16, 2001 7.079 7.241 6.977 7.241 6,557,949 +0.16(+2.29%)
Jan 12, 2001 7.332 7.332 6.917 7.079 5,403,550 -0.28(-3.85%)
Jan 11, 2001 7.301 7.363 7.150 7.363 5,210,687 +0.06(+0.84%)
Jan 10, 2001 7.394 7.394 7.139 7.301 5,652,266 -0.10(-1.38%)
Jan 09, 2001 7.413 7.413 7.272 7.403 5,933,999 -0.01(-0.13%)
Jan 08, 2001 7.434 7.453 7.313 7.413 5,799,458 -0.02(-0.28%)
Jan 05, 2001 7.859 7.859 7.342 7.434 10,904,920 -0.46(-5.77%)
Jan 04, 2001 7.535 8.042 7.535 7.889 14,124,647 +0.35(+4.71%)
Jan 03, 2001 7.504 7.565 7.058 7.535 11,673,902 +0.03(+0.41%)
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.