Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 7.048 7.120 6.877 6.877 5,688,061 -0.17(-2.44%)
Jan 28, 2000 7.220 7.322 7.048 7.048 7,495,724 -0.17(-2.38%)
Jan 27, 2000 7.282 7.382 7.129 7.220 5,155,143 -0.06(-0.85%)
Jan 26, 2000 7.069 7.403 7.029 7.282 6,469,078 +0.21(+3.00%)
Jan 25, 2000 7.291 7.291 6.896 7.069 9,391,025 -0.27(-3.71%)
Jan 24, 2000 7.656 7.656 7.301 7.342 8,314,388 -0.34(-4.37%)
Jan 21, 2000 7.637 7.768 7.394 7.677 7,714,508 +0.04(+0.53%)
Jan 20, 2000 7.990 8.092 7.625 7.637 6,619,048 -0.35(-4.42%)
Jan 19, 2000 8.092 8.213 7.990 7.990 5,287,832 -0.10(-1.26%)
Jan 18, 2000 8.385 8.385 8.082 8.092 6,267,575 -0.32(-3.85%)
Jan 14, 2000 8.456 8.568 8.406 8.416 4,700,912 -0.04(-0.48%)
Jan 13, 2000 8.435 8.649 8.435 8.456 4,836,379 +0.09(+1.08%)
Jan 12, 2000 8.285 8.476 8.285 8.366 5,248,334 +0.14(+1.73%)
Jan 11, 2000 8.354 8.618 8.223 8.223 6,092,610 -0.13(-1.57%)
Jan 10, 2000 8.638 8.840 8.345 8.354 5,683,124 -0.28(-3.28%)
Jan 07, 2000 8.547 8.933 8.547 8.638 9,813,471 +0.27(+3.25%)
Jan 06, 2000 8.192 8.466 8.192 8.366 7,932,057 +0.41(+5.09%)
Jan 05, 2000 7.778 8.132 7.778 7.961 9,888,456 +0.18(+2.35%)
Jan 04, 2000 7.880 8.061 7.778 7.778 9,538,526 -0.10(-1.30%)
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.