Skip to main content

Caterpillar (NY: CAT )

366.30 +1.65 (+0.45%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 8.594 8.814 8.534 8.611 4,877,768 +0.00(+0.00%)
Aug 30, 2001 8.749 8.852 8.525 8.611 5,640,454 -0.20(-2.29%)
Aug 29, 2001 8.955 8.955 8.759 8.813 4,561,312 -0.17(-1.86%)
Aug 28, 2001 9.033 9.035 8.881 8.980 3,055,391 -0.06(-0.61%)
Aug 27, 2001 9.007 9.073 8.990 9.035 2,941,873 +0.04(+0.42%)
Aug 24, 2001 8.921 9.004 8.783 8.997 7,137,665 +0.08(+0.85%)
Aug 23, 2001 9.059 9.059 8.759 8.921 7,755,189 -0.26(-2.81%)
Aug 22, 2001 9.059 9.179 8.998 9.179 7,568,509 +0.15(+1.70%)
Aug 21, 2001 9.128 9.143 9.000 9.026 8,137,258 -0.06(-0.64%)
Aug 20, 2001 9.231 9.231 8.998 9.085 6,214,429 -0.17(-1.86%)
Aug 17, 2001 9.343 9.381 9.138 9.257 5,017,705 -0.07(-0.74%)
Aug 16, 2001 9.507 9.507 9.312 9.326 7,171,634 -0.19(-1.96%)
Aug 15, 2001 9.279 9.536 9.279 9.512 6,982,922 +0.24(+2.54%)
Aug 14, 2001 9.257 9.312 9.176 9.276 5,121,932 -0.03(-0.30%)
Aug 13, 2001 9.179 9.355 9.176 9.303 3,784,690 +0.06(+0.69%)
Aug 10, 2001 9.007 9.388 8.904 9.240 6,178,719 +0.22(+2.48%)
Aug 09, 2001 8.990 9.026 8.849 9.016 6,859,823 -0.07(-0.78%)
Aug 08, 2001 9.076 9.179 9.043 9.086 6,776,790 -0.09(-1.01%)
Aug 07, 2001 9.085 9.226 9.033 9.179 4,027,983 +0.06(+0.66%)
Aug 06, 2001 9.300 9.303 9.005 9.119 3,426,718 -0.26(-2.75%)
Aug 03, 2001 9.377 9.396 9.169 9.377 3,288,232 -0.03(-0.27%)
Aug 02, 2001 9.343 9.426 9.214 9.403 5,345,483 +0.11(+1.20%)
Aug 01, 2001 9.446 9.596 9.214 9.291 7,365,571 -0.20(-2.09%)
Jul 31, 2001 9.300 9.558 9.257 9.489 7,395,765 +0.27(+2.89%)
Jul 30, 2001 9.179 9.260 9.141 9.222 4,090,984 +0.14(+1.52%)
Jul 27, 2001 9.054 9.085 8.990 9.085 6,327,075 +0.03(+0.34%)
Jul 26, 2001 9.128 9.145 8.938 9.054 6,928,921 -0.07(-0.81%)
Jul 25, 2001 9.110 9.231 9.009 9.128 10,204,089 +0.02(+0.19%)
Jul 24, 2001 9.283 9.334 9.073 9.110 9,586,275 -0.17(-1.86%)
Jul 23, 2001 9.300 9.377 9.138 9.283 4,260,244 -0.02(-0.19%)
Jul 20, 2001 9.334 9.463 9.257 9.300 4,703,862 -0.03(-0.37%)
Jul 19, 2001 9.109 9.443 9.109 9.334 8,907,203 +0.26(+2.89%)
Jul 18, 2001 9.222 9.271 8.928 9.073 8,956,268 -0.15(-1.62%)
Jul 17, 2001 8.852 9.386 8.852 9.222 15,004,340 +0.55(+6.31%)
Jul 16, 2001 9.033 9.033 8.637 8.675 4,718,959 -0.36(-4.02%)
Jul 13, 2001 8.938 9.074 8.938 9.038 6,305,591 +0.10(+1.12%)
Jul 12, 2001 8.594 8.964 8.594 8.938 6,819,758 +0.50(+5.92%)
Jul 11, 2001 8.413 8.625 8.413 8.439 5,984,490 +0.04(+0.45%)
Jul 10, 2001 8.680 8.769 8.399 8.401 6,195,267 -0.28(-3.21%)
Jul 09, 2001 8.611 8.809 8.611 8.680 3,958,015 +0.14(+1.61%)
Jul 06, 2001 8.900 8.912 8.542 8.542 5,456,097 -0.36(-4.02%)
Jul 05, 2001 8.954 8.990 8.878 8.900 4,664,959 -0.05(-0.60%)
Jul 03, 2001 8.949 9.004 8.887 8.954 3,114,908 +0.01(+0.06%)
Jul 02, 2001 8.620 8.998 8.620 8.949 5,995,523 +0.33(+3.82%)
Jun 29, 2001 8.568 8.766 8.525 8.620 11,901,045 -0.11(-1.20%)
Jun 28, 2001 9.005 9.104 8.680 8.725 14,472,753 -0.28(-3.12%)
Jun 27, 2001 9.162 9.291 8.955 9.005 7,432,056 -0.16(-1.71%)
Jun 26, 2001 9.067 9.248 8.906 9.162 10,611,707 +0.09(+1.04%)
Jun 25, 2001 9.410 9.410 9.059 9.067 7,903,255 -0.34(-3.66%)
Jun 22, 2001 9.625 9.625 9.350 9.412 5,405,000 -0.23(-2.39%)
Jun 21, 2001 9.558 9.730 9.527 9.643 7,572,574 +0.08(+0.88%)
Jun 20, 2001 9.300 9.598 9.300 9.558 6,160,138 +0.28(+2.99%)
Jun 19, 2001 9.379 9.420 9.246 9.281 6,605,207 -0.10(-1.05%)
Jun 18, 2001 9.326 9.439 9.309 9.379 4,294,212 +0.05(+0.57%)
Jun 15, 2001 9.333 9.383 9.291 9.326 9,448,080 -0.01(-0.07%)
Jun 14, 2001 9.307 9.403 9.222 9.333 6,170,299 +0.03(+0.28%)
Jun 13, 2001 9.269 9.383 9.257 9.307 2,465,158 +0.04(+0.41%)
Jun 12, 2001 9.190 9.310 9.128 9.269 4,649,281 +0.08(+0.86%)
Jun 11, 2001 9.317 9.317 9.093 9.190 4,543,022 -0.17(-1.79%)
Jun 08, 2001 9.469 9.469 9.224 9.357 4,052,661 -0.11(-1.18%)
Jun 07, 2001 9.412 9.495 9.288 9.469 4,511,666 +0.06(+0.60%)
Jun 06, 2001 9.618 9.618 9.376 9.412 3,349,491 -0.21(-2.22%)
Jun 05, 2001 9.606 9.636 9.462 9.625 5,036,866 +0.02(+0.20%)
Jun 04, 2001 9.446 9.651 9.365 9.606 4,021,886 +0.16(+1.70%)
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.