Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.30(+1.31%)
Dec 15, 1999 23.07 23.62 22.91 23.26 1,735,500 +0.20(+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%)
Dec 01, 1999 23.19 23.75 23.09 23.47 1,345,600 +0.28(+1.21%)
Nov 30, 1999 23.09 24.09 22.82 23.19 2,428,900 +0.10(+0.41%)
Nov 29, 1999 23.88 23.88 23.09 23.09 1,982,500 -0.97(-4.03%)
Nov 26, 1999 24.16 24.16 23.82 24.07 891,900 -0.21(-0.89%)
Nov 24, 1999 24.66 24.66 24.07 24.28 2,081,400 -0.81(-3.25%)
Nov 23, 1999 25.12 25.12 24.47 25.09 1,811,400 -0.03(-0.12%)
Nov 22, 1999 24.59 25.47 23.94 25.12 4,113,300 +0.53(+2.15%)
Nov 19, 1999 26.25 26.25 24.50 24.59 7,476,600 -3.38(-12.07%)
Nov 18, 1999 27.69 28.32 27.66 27.97 1,001,600 +0.28(+1.01%)
Nov 17, 1999 28.41 28.53 27.69 27.69 1,046,900 -0.71(-2.52%)
Nov 16, 1999 27.82 28.84 27.82 28.41 1,662,200 +0.62(+2.25%)
Nov 15, 1999 27.50 28.12 27.12 27.78 1,352,000 +0.28(+1.02%)
Nov 12, 1999 27.50 27.72 26.59 27.50 1,604,200 +0.00(+0.00%)
Nov 11, 1999 26.88 27.50 26.62 27.50 1,143,900 +0.62(+2.33%)
Nov 10, 1999 26.94 27.19 26.72 26.88 720,200 -0.07(-0.24%)
Nov 09, 1999 27.03 27.07 26.69 26.94 1,050,200 -0.09(-0.33%)
Nov 08, 1999 27.38 27.41 26.72 27.03 869,700 -0.34(-1.26%)
Nov 05, 1999 27.28 28.00 27.12 27.38 1,413,300 +0.09(+0.35%)
Nov 04, 1999 28.32 28.41 27.22 27.28 1,051,700 -1.04(-3.66%)
Nov 03, 1999 28.09 28.75 28.09 28.32 1,808,900 +0.29(+1.02%)
Nov 02, 1999 27.59 28.53 27.59 28.03 1,563,600 +0.71(+2.62%)
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.