Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 20.07 20.50 19.62 19.72 1,871,300 -0.35(-1.72%)
Apr 27, 2000 19.88 20.22 19.47 20.07 1,452,800 +0.19(+0.96%)
Apr 26, 2000 20.07 20.34 19.75 19.88 2,273,400 -0.19(-0.95%)
Apr 25, 2000 19.50 20.25 19.50 20.07 2,191,100 +0.57(+2.90%)
Apr 24, 2000 19.09 19.57 19.09 19.50 1,659,500 +0.50(+2.63%)
Apr 20, 2000 18.82 19.16 18.75 19.00 2,463,600 +0.18(+0.98%)
Apr 19, 2000 19.47 19.47 18.50 18.82 4,283,300 -1.31(-6.51%)
Apr 18, 2000 20.47 21.75 19.69 20.12 4,983,400 -0.34(-1.69%)
Apr 17, 2000 20.25 21.22 20.12 20.47 1,881,100 +0.22(+1.09%)
Apr 14, 2000 21.00 21.00 20.09 20.25 2,145,500 -0.75(-3.57%)
Apr 13, 2000 21.72 22.44 20.91 21.00 2,171,100 -0.72(-3.31%)
Apr 12, 2000 21.38 22.38 21.38 21.72 2,113,400 +0.69(+3.28%)
Apr 11, 2000 20.82 21.62 20.82 21.03 1,769,100 +0.31(+1.50%)
Apr 10, 2000 20.69 21.07 20.57 20.72 948,300 +0.03(+0.14%)
Apr 07, 2000 21.16 21.22 20.62 20.69 1,473,600 -0.46(-2.20%)
Apr 06, 2000 21.22 21.82 21.12 21.16 1,053,700 -0.06(-0.31%)
Apr 05, 2000 21.72 21.94 21.12 21.22 1,885,000 -0.50(-2.30%)
Apr 04, 2000 20.94 22.07 20.44 21.72 3,634,800 +0.78(+3.72%)
Apr 03, 2000 19.72 21.12 19.72 20.94 2,333,300 +1.22(+6.19%)
Mar 31, 2000 20.38 20.57 19.66 19.72 2,428,100 -0.66(-3.21%)
Mar 30, 2000 19.50 20.66 19.44 20.38 2,443,900 +0.88(+4.49%)
Mar 29, 2000 19.16 19.78 18.84 19.50 1,894,100 +0.34(+1.80%)
Mar 28, 2000 19.53 19.57 19.16 19.16 1,315,000 -0.38(-1.92%)
Mar 27, 2000 19.75 20.32 19.50 19.53 1,120,900 -0.22(-1.11%)
Mar 24, 2000 19.78 20.00 19.62 19.75 1,143,700 -0.03(-0.15%)
Mar 23, 2000 19.62 20.09 19.62 19.78 1,802,500 +0.31(+1.59%)
Mar 22, 2000 19.82 19.82 19.38 19.47 1,245,600 -0.44(-2.19%)
Mar 21, 2000 19.25 20.03 19.22 19.91 1,534,500 +0.66(+3.40%)
Mar 20, 2000 19.82 20.28 19.22 19.25 2,205,900 -0.57(-2.85%)
Mar 17, 2000 20.16 20.16 19.53 19.82 2,404,700 -0.53(-2.61%)
Mar 16, 2000 19.47 20.82 19.47 20.34 3,862,700 +1.22(+6.38%)
Mar 15, 2000 17.91 19.53 17.82 19.12 3,415,800 +1.22(+6.81%)
Mar 14, 2000 17.88 18.59 17.88 17.91 3,274,200 +0.09(+0.51%)
Mar 13, 2000 17.84 18.07 17.50 17.82 1,653,800 -0.03(-0.17%)
Mar 10, 2000 17.62 18.38 17.41 17.84 2,672,000 +0.22(+1.25%)
Mar 09, 2000 17.47 17.69 17.12 17.62 2,453,400 +0.16(+0.89%)
Mar 08, 2000 17.32 18.22 17.32 17.47 2,889,400 +0.56(+3.34%)
Mar 07, 2000 18.25 18.25 16.75 16.91 4,390,600 -1.44(-7.85%)
Mar 06, 2000 18.22 19.00 18.22 18.34 2,630,300 +0.15(+0.85%)
Mar 03, 2000 17.25 18.66 17.25 18.19 2,404,500 +0.97(+5.63%)
Mar 02, 2000 17.44 17.50 17.09 17.22 1,982,500 -0.22(-1.26%)
Mar 01, 2000 17.53 17.91 17.44 17.44 2,421,300 -0.09(-0.51%)
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(+1.64%)
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%)
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.