Indicators

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	5.845	6.038	5.845	5.845	4,572,403	+0.00(+0.00%)
Jul 28, 2000	5.985	6.016	5.824	5.845	4,874,860	-0.14(-2.35%)
Jul 27, 2000	5.963	6.071	5.942	5.985	3,851,227	+0.02(+0.37%)
Jul 26, 2000	6.135	6.135	5.963	5.963	4,983,546	-0.19(-3.15%)
Jul 25, 2000	6.220	6.286	6.157	6.157	3,445,037	-0.06(-1.02%)
Jul 24, 2000	6.263	6.263	6.200	6.220	2,419,073	-0.04(-0.68%)
Jul 21, 2000	6.359	6.382	6.243	6.263	5,518,237	-0.10(-1.51%)
Jul 20, 2000	6.510	6.596	6.263	6.359	7,346,673	-0.15(-2.32%)
Jul 19, 2000	6.478	6.617	6.467	6.510	9,250,870	+0.03(+0.50%)
Jul 18, 2000	6.328	6.564	6.328	6.478	12,310,406	+0.35(+5.68%)
Jul 17, 2000	6.135	6.210	6.006	6.129	3,914,457	-0.01(-0.08%)
Jul 14, 2000	6.167	6.188	6.028	6.135	4,385,334	-0.03(-0.53%)
Jul 13, 2000	6.274	6.286	6.157	6.167	5,023,757	-0.11(-1.70%)
Jul 12, 2000	6.200	6.349	6.135	6.274	4,729,168	+0.07(+1.19%)
Jul 11, 2000	5.920	6.296	5.920	6.200	7,381,057	+0.32(+5.49%)
Jul 10, 2000	5.867	6.071	5.867	5.877	4,496,352	+0.05(+0.91%)
Jul 07, 2000	5.973	5.996	5.824	5.824	5,132,152	-0.15(-2.50%)
Jul 06, 2000	6.038	6.114	5.973	5.973	3,556,346	-0.07(-1.08%)
Jul 05, 2000	6.081	6.081	5.887	6.038	4,847,470	-0.14(-2.25%)

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.