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 (%)
Oct 31, 2000 5.661 5.802 5.490 5.681 10,257,519 +0.02(+0.34%)
Oct 30, 2000 5.328 5.793 5.266 5.661 8,868,290 +0.33(+6.27%)
Oct 27, 2000 5.185 5.328 5.185 5.328 4,938,828 +0.17(+3.36%)
Oct 26, 2000 5.073 5.235 5.033 5.154 4,113,375 +0.08(+1.60%)
Oct 25, 2000 5.164 5.185 5.042 5.073 3,734,747 -0.09(-1.76%)
Oct 24, 2000 5.114 5.226 5.114 5.164 5,316,839 +0.07(+1.37%)
Oct 23, 2000 4.973 5.164 4.973 5.094 4,210,270 +0.12(+2.44%)
Oct 20, 2000 4.942 5.054 4.921 4.973 3,665,934 +0.03(+0.62%)
Oct 19, 2000 4.871 4.992 4.871 4.942 4,861,683 +0.11(+2.31%)
Oct 18, 2000 4.880 4.880 4.790 4.830 8,592,419 -0.11(-2.26%)
Oct 17, 2000 5.145 5.195 4.921 4.942 5,053,003 -0.20(-3.94%)
Oct 16, 2000 5.135 5.206 5.073 5.145 5,281,661 +0.01(+0.19%)
Oct 13, 2000 5.154 5.154 5.002 5.135 5,488,409 -0.03(-0.56%)
Oct 12, 2000 5.388 5.388 5.054 5.164 7,406,853 -0.22(-4.15%)
Oct 11, 2000 5.409 5.509 5.276 5.388 5,772,920 -0.02(-0.39%)
Oct 10, 2000 5.580 5.580 5.397 5.409 4,188,978 -0.19(-3.41%)
Oct 09, 2000 5.590 5.671 5.571 5.600 2,052,059 +0.01(+0.17%)
Oct 06, 2000 5.671 5.783 5.590 5.590 3,941,496 -0.08(-1.43%)
Oct 05, 2000 5.692 5.773 5.652 5.671 4,292,661 -0.02(-0.37%)
Oct 04, 2000 5.681 5.823 5.640 5.692 5,465,883 +0.01(+0.20%)
Oct 03, 2000 5.550 5.833 5.540 5.681 6,827,957 +0.13(+2.36%)
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.