Caterpillar (NY: CAT )

165.02 -0.88 (-0.53%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 20.07 20.53 19.62 19.66 1,993,400 -0.41(-2.04%)
Nov 29, 2000 19.50 20.28 19.50 20.07 1,429,700 +0.57(+2.90%)
Nov 28, 2000 19.62 19.62 19.28 19.50 910,800 -0.34(-1.74%)
Nov 27, 2000 19.44 19.91 19.22 19.84 1,471,700 +0.40(+2.08%)
Nov 24, 2000 18.91 19.50 18.88 19.44 744,400 +0.54(+2.83%)
Nov 22, 2000 19.09 19.09 18.78 18.91 1,069,200 -0.22(-1.15%)
Nov 21, 2000 18.59 19.25 18.59 19.12 1,834,400 +0.53(+2.85%)
Nov 20, 2000 18.47 18.66 18.25 18.59 1,566,600 +0.12(+0.68%)
Nov 17, 2000 18.22 18.75 18.22 18.47 1,303,800 +0.31(+1.74%)
Nov 16, 2000 18.34 18.34 17.91 18.16 922,200 -0.19(-1.04%)
Nov 15, 2000 18.03 18.47 18.03 18.34 1,422,300 +0.31(+1.75%)
Nov 14, 2000 18.09 18.16 17.84 18.03 1,138,900 -0.06(-0.36%)
Nov 13, 2000 17.88 18.16 17.59 18.09 1,534,200 +0.22(+1.23%)
Nov 10, 2000 18.19 18.19 17.88 17.88 1,382,800 -0.41(-2.22%)
Nov 09, 2000 18.22 18.50 17.84 18.28 1,426,300 +0.06(+0.33%)
Nov 08, 2000 18.07 18.47 17.66 18.22 1,274,700 +0.15(+0.86%)
Nov 07, 2000 18.09 18.12 17.78 18.07 1,273,400 -0.03(-0.17%)
Nov 06, 2000 17.41 18.32 17.41 18.09 1,616,900 +0.69(+3.96%)
Nov 03, 2000 17.41 17.50 17.28 17.41 1,040,900 +0.00(+0.00%)
Nov 02, 2000 17.38 17.75 17.38 17.41 1,181,700 +0.03(+0.17%)
Nov 01, 2000 17.53 17.88 17.28 17.38 1,672,700 -0.16(-0.88%)
Oct 31, 2000 17.47 17.91 16.94 17.53 3,324,100 +0.06(+0.34%)
Oct 30, 2000 16.44 17.88 16.25 17.47 2,873,900 +1.03(+6.27%)
Oct 27, 2000 16.00 16.44 16.00 16.44 1,600,500 +0.54(+3.36%)
Oct 26, 2000 15.65 16.16 15.53 15.90 1,333,000 +0.25(+1.60%)
Oct 25, 2000 15.94 16.00 15.56 15.65 1,210,300 -0.28(-1.76%)
Oct 24, 2000 15.78 16.12 15.78 15.94 1,723,000 +0.21(+1.37%)
Oct 23, 2000 15.35 15.94 15.35 15.72 1,364,400 +0.38(+2.44%)
Oct 20, 2000 15.25 15.60 15.19 15.35 1,188,000 +0.10(+0.62%)
Oct 19, 2000 15.03 15.40 15.03 15.25 1,575,500 +0.35(+2.31%)
Oct 18, 2000 15.06 15.06 14.78 14.90 2,784,500 -0.35(-2.26%)
Oct 17, 2000 15.88 16.03 15.19 15.25 1,637,500 -0.62(-3.94%)
Oct 16, 2000 15.85 16.07 15.65 15.88 1,711,600 +0.03(+0.19%)
Oct 13, 2000 15.90 15.90 15.44 15.85 1,778,600 -0.09(-0.56%)
Oct 12, 2000 16.62 16.62 15.60 15.94 2,400,300 -0.69(-4.15%)
Oct 11, 2000 16.69 17.00 16.28 16.62 1,870,800 -0.07(-0.39%)
Oct 10, 2000 17.22 17.22 16.66 16.69 1,357,500 -0.59(-3.41%)
Oct 09, 2000 17.25 17.50 17.19 17.28 665,000 +0.03(+0.17%)
Oct 06, 2000 17.50 17.84 17.25 17.25 1,277,300 -0.25(-1.43%)
Oct 05, 2000 17.57 17.82 17.44 17.50 1,391,100 -0.07(-0.37%)
Oct 04, 2000 17.53 17.97 17.41 17.57 1,771,300 +0.04(+0.20%)
Oct 03, 2000 17.12 18.00 17.09 17.53 2,212,700 +0.41(+2.36%)
Oct 02, 2000 15.50 17.12 15.50 17.12 3,316,700 +1.62(+10.48%)
Sep 29, 2000 17.00 17.38 14.50 15.50 1,794,400 -1.50(-8.82%)
Sep 28, 2000 16.75 17.38 16.32 17.00 2,434,700 +0.25(+1.49%)
Sep 27, 2000 17.38 17.38 16.25 16.75 3,734,500 -0.75(-4.29%)
Sep 26, 2000 17.69 17.69 17.25 17.50 1,403,800 -0.25(-1.41%)
Sep 25, 2000 17.57 18.00 17.53 17.75 1,032,800 +0.18(+1.05%)
Sep 22, 2000 17.41 17.84 17.28 17.57 1,304,200 +0.16(+0.92%)
Sep 21, 2000 17.59 17.84 17.38 17.41 1,209,700 -0.19(-1.08%)
Sep 20, 2000 17.75 17.84 17.47 17.59 1,761,700 -0.16(-0.87%)
Sep 19, 2000 18.03 18.09 17.32 17.75 2,600,900 -0.28(-1.55%)
Sep 18, 2000 18.66 18.66 17.72 18.03 2,794,800 -0.69(-3.69%)
Sep 15, 2000 19.22 19.22 18.59 18.72 3,006,100 -0.91(-4.61%)
Sep 14, 2000 19.41 19.82 19.41 19.62 2,096,400 +0.28(+1.45%)
Sep 13, 2000 19.12 19.62 19.12 19.34 1,069,400 +0.34(+1.82%)
Sep 12, 2000 19.16 19.41 18.88 19.00 1,598,300 -0.16(-0.81%)
Sep 11, 2000 18.91 19.66 18.88 19.16 1,261,400 +0.25(+1.32%)
Sep 08, 2000 19.03 19.12 18.75 18.91 1,549,100 -0.12(-0.66%)
Sep 07, 2000 19.34 19.53 19.03 19.03 2,393,800 -0.31(-1.63%)
Sep 06, 2000 19.03 19.62 19.03 19.34 1,450,500 +0.31(+1.66%)
Sep 05, 2000 18.66 19.41 18.53 19.03 1,442,200 +0.38(+2.01%)
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.