Caterpillar (NY: CAT )

214.09 USD -2.54 (-1.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 17.78 18.22 17.50 17.53 2,404,500 -0.25(-1.41%)
Feb 28, 2000 18.00 18.32 17.69 17.78 1,665,000 -0.22(-1.22%)
Feb 25, 2000 18.12 18.75 17.94 18.00 2,075,500 -0.12(-0.69%)
Feb 24, 2000 18.91 18.94 18.12 18.12 2,246,400 -0.78(-4.13%)
Feb 23, 2000 19.16 19.34 18.59 18.91 2,451,300 -0.25(-1.31%)
Feb 22, 2000 18.84 19.44 18.75 19.16 2,016,900 +0.31(+1.65%)
Feb 18, 2000 19.19 19.19 18.69 18.84 1,513,900 -0.50(-2.58%)
Feb 17, 2000 19.57 19.57 18.84 19.34 1,913,300 -0.25(-1.28%)
Feb 16, 2000 20.00 20.32 19.41 19.59 1,941,100 -0.41(-2.03%)
Feb 15, 2000 19.32 20.38 19.32 20.00 3,026,400 +0.68(+3.55%)
Feb 14, 2000 18.12 19.47 18.12 19.32 3,396,100 +1.32(+7.31%)
Feb 11, 2000 18.94 18.94 17.44 18.00 5,973,800 -1.03(-5.41%)
Feb 10, 2000 19.57 19.78 18.82 19.03 2,905,800 -0.54(-2.73%)
Feb 09, 2000 20.50 20.59 19.57 19.57 2,971,600 -0.93(-4.56%)
Feb 08, 2000 20.62 20.75 20.00 20.50 2,926,600 -0.12(-0.61%)
Feb 07, 2000 20.91 20.91 20.38 20.62 2,047,700 -0.53(-2.51%)
Feb 04, 2000 21.16 21.41 20.62 21.16 2,061,600 +0.00(+0.00%)
Feb 03, 2000 21.62 21.62 21.07 21.16 2,172,700 -0.56(-2.60%)
Feb 02, 2000 21.59 22.38 21.44 21.72 1,470,600 +0.12(+0.58%)
Feb 01, 2000 21.38 22.03 21.38 21.59 1,468,000 +0.38(+1.77%)
Jan 31, 2000 21.75 21.97 21.22 21.22 1,843,300 -0.53(-2.44%)
Jan 28, 2000 22.28 22.59 21.75 21.75 2,429,100 -0.53(-2.38%)
Jan 27, 2000 22.47 22.78 22.00 22.28 1,670,600 -0.19(-0.85%)
Jan 26, 2000 21.82 22.84 21.69 22.47 2,096,400 +0.65(+3.00%)
Jan 25, 2000 22.50 22.50 21.28 21.82 3,043,300 -0.84(-3.71%)
Jan 24, 2000 23.62 23.62 22.53 22.66 2,694,400 -1.04(-4.37%)
Jan 21, 2000 23.57 23.97 22.82 23.69 2,500,000 +0.12(+0.53%)
Jan 20, 2000 24.66 24.97 23.53 23.57 2,145,000 -1.09(-4.42%)
Jan 19, 2000 24.97 25.34 24.66 24.66 1,713,600 -0.31(-1.26%)
Jan 18, 2000 25.88 25.88 24.94 24.97 2,031,100 -1.00(-3.85%)
Jan 14, 2000 26.09 26.44 25.94 25.97 1,523,400 -0.12(-0.48%)
Jan 13, 2000 26.03 26.69 26.03 26.09 1,567,300 +0.28(+1.08%)
Jan 12, 2000 25.57 26.16 25.57 25.82 1,700,800 +0.44(+1.73%)
Jan 11, 2000 25.78 26.59 25.38 25.38 1,974,400 -0.41(-1.57%)
Jan 10, 2000 26.66 27.28 25.75 25.78 1,841,700 -0.88(-3.28%)
Jan 07, 2000 26.38 27.57 26.38 26.66 3,180,200 +0.84(+3.25%)
Jan 06, 2000 25.28 26.12 25.28 25.82 2,570,500 +1.25(+5.09%)
Jan 05, 2000 24.00 25.09 24.00 24.57 3,204,500 +0.57(+2.35%)
Jan 04, 2000 24.32 24.88 24.00 24.00 3,091,100 -0.32(-1.30%)
Jan 03, 2000 23.84 24.50 23.84 24.32 2,531,700 +0.79(+3.34%)
Dec 31, 1999 23.00 23.72 22.84 23.53 764,400 +0.53(+2.30%)
Dec 30, 1999 23.25 23.78 22.94 23.00 1,361,600 -0.25(-1.08%)
Dec 29, 1999 23.78 24.03 23.12 23.25 1,595,000 -0.53(-2.23%)
Dec 28, 1999 23.22 24.03 23.19 23.78 1,550,600 +0.56(+2.41%)
Dec 27, 1999 22.62 23.47 22.62 23.22 1,745,900 +0.81(+3.64%)
Dec 23, 1999 22.03 22.72 22.03 22.41 1,115,000 +0.71(+3.30%)
Dec 22, 1999 22.19 22.41 21.69 21.69 1,263,300 -0.50(-2.25%)
Dec 21, 1999 22.50 22.50 21.57 22.19 1,753,600 -0.38(-1.66%)
Dec 20, 1999 22.47 22.88 22.47 22.57 1,420,500 +0.10(+0.42%)
Dec 17, 1999 23.57 23.72 22.47 22.47 2,662,300 -1.10(-4.65%)
Dec 16, 1999 23.26 23.75 23.00 23.57 1,471,400 +0.31(+1.31%)
Dec 15, 1999 23.07 23.62 22.91 23.26 1,735,500 +0.19(+0.85%)
Dec 14, 1999 23.16 23.84 22.75 23.07 2,210,500 -0.09(-0.39%)
Dec 13, 1999 23.34 23.47 22.88 23.16 1,561,600 -0.19(-0.81%)
Dec 10, 1999 23.00 23.53 23.00 23.34 2,319,400 +0.44(+1.92%)
Dec 09, 1999 22.72 23.25 22.72 22.91 1,873,000 +0.34(+1.51%)
Dec 08, 1999 22.84 22.84 22.34 22.57 3,109,800 -0.28(-1.23%)
Dec 07, 1999 23.82 23.94 22.66 22.84 2,022,800 -0.97(-4.07%)
Dec 06, 1999 24.14 24.32 23.72 23.82 1,264,700 -0.32(-1.33%)
Dec 03, 1999 23.75 24.59 23.72 24.14 2,328,100 +0.39(+1.62%)
Dec 02, 1999 23.75 24.32 23.75 23.75 1,920,600 +0.28(+1.19%)
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.