Caterpillar (NY: CAT )

232.87 +0.30 (+0.13%)
Streaming Delayed Price Updated: 10:10 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 12.01 12.27 10.24 10.95 2,540,778 -1.06(-8.82%)
Sep 28, 2000 11.83 12.27 11.52 12.01 3,447,410 +0.18(+1.49%)
Sep 27, 2000 12.27 12.27 11.48 11.83 5,287,861 -0.53(-4.29%)
Sep 26, 2000 12.49 12.49 12.18 12.36 1,987,709 -0.18(-1.41%)
Sep 25, 2000 12.41 12.71 12.38 12.54 1,462,392 +0.13(+1.05%)
Sep 22, 2000 12.29 12.60 12.20 12.41 1,846,680 +0.11(+0.92%)
Sep 21, 2000 12.43 12.60 12.27 12.29 1,712,873 -0.13(-1.08%)
Sep 20, 2000 12.54 12.60 12.34 12.43 2,494,477 -0.11(-0.87%)
Sep 19, 2000 12.73 12.78 12.23 12.54 3,682,741 -0.20(-1.55%)
Sep 18, 2000 13.17 13.17 12.51 12.73 3,957,294 -0.49(-3.69%)
Sep 15, 2000 13.57 13.57 13.13 13.22 4,256,484 -0.64(-4.61%)
Sep 14, 2000 13.70 13.99 13.70 13.86 2,968,395 +0.20(+1.45%)
Sep 13, 2000 13.51 13.86 13.51 13.66 1,514,215 +0.24(+1.82%)
Sep 12, 2000 13.53 13.70 13.33 13.42 2,263,111 -0.11(-0.81%)
Sep 11, 2000 13.35 13.88 13.33 13.53 1,786,078 +0.18(+1.32%)
Sep 08, 2000 13.44 13.51 13.24 13.35 2,193,446 -0.09(-0.66%)
Sep 07, 2000 13.66 13.79 13.44 13.44 3,389,498 -0.22(-1.63%)
Sep 06, 2000 13.44 13.86 13.44 13.66 2,053,833 +0.22(+1.65%)
Sep 05, 2000 13.17 13.70 13.09 13.44 2,042,081 +0.26(+2.01%)
Sep 01, 2000 12.98 13.24 12.80 13.17 1,816,662 +0.19(+1.47%)
Aug 31, 2000 13.26 13.38 12.89 12.98 3,428,578 -0.28(-2.10%)
Aug 30, 2000 13.44 13.57 12.96 13.26 2,826,800 -0.18(-1.31%)
Aug 29, 2000 13.33 13.82 13.33 13.44 2,919,261 +0.31(+2.34%)
Aug 28, 2000 13.29 13.33 12.93 13.13 1,893,123 -0.16(-1.17%)
Aug 25, 2000 13.31 13.35 13.15 13.29 991,447 -0.02(-0.16%)
Aug 24, 2000 13.11 13.31 13.07 13.31 1,669,687 +0.20(+1.51%)
Aug 23, 2000 13.35 13.38 13.09 13.11 1,390,320 -0.24(-1.80%)
Aug 22, 2000 13.31 13.42 13.20 13.35 1,353,505 +0.04(+0.32%)
Aug 21, 2000 13.49 13.53 13.20 13.31 1,084,475 -0.18(-1.31%)
Aug 18, 2000 13.51 13.62 13.31 13.49 1,399,523 -0.02(-0.16%)
Aug 17, 2000 13.64 13.70 13.49 13.51 1,246,743 -0.13(-0.98%)
Aug 16, 2000 13.65 13.88 13.57 13.64 2,039,391 -0.01(-0.08%)
Aug 15, 2000 13.79 13.95 13.51 13.65 1,801,087 -0.14(-1.02%)
Aug 14, 2000 13.64 13.79 13.53 13.79 2,906,943 +0.15(+1.11%)
Aug 11, 2000 13.24 13.77 13.15 13.64 1,997,620 +0.40(+3.01%)
Aug 10, 2000 13.26 13.46 13.20 13.24 1,392,019 -0.02(-0.16%)
Aug 09, 2000 13.55 13.55 13.26 13.26 2,060,630 -0.29(-2.14%)
Aug 08, 2000 13.00 13.70 13.00 13.55 5,002,264 +0.60(+4.61%)
Aug 07, 2000 12.30 13.04 12.20 12.96 2,863,331 +0.65(+5.31%)
Aug 04, 2000 12.38 12.38 12.14 12.30 1,436,055 -0.08(-0.63%)
Aug 03, 2000 12.36 12.62 12.09 12.38 2,395,644 +0.02(+0.17%)
Aug 02, 2000 12.14 12.43 12.14 12.36 2,635,930 +0.24(+2.01%)
Aug 01, 2000 12.05 12.16 12.05 12.12 2,840,252 +0.09(+0.73%)
Jul 31, 2000 12.03 12.43 12.03 12.03 2,221,907 +0.00(+0.00%)
Jul 28, 2000 12.32 12.38 11.98 12.03 2,368,882 -0.29(-2.35%)
Jul 27, 2000 12.27 12.49 12.23 12.32 1,871,459 +0.05(+0.37%)
Jul 26, 2000 12.62 12.62 12.27 12.27 2,421,697 -0.40(-3.15%)
Jul 25, 2000 12.80 12.93 12.67 12.67 1,674,076 -0.13(-1.02%)
Jul 24, 2000 12.89 12.89 12.76 12.80 1,175,520 -0.09(-0.69%)
Jul 21, 2000 13.09 13.13 12.85 12.89 2,681,524 -0.20(-1.51%)
Jul 20, 2000 13.40 13.57 12.89 13.09 3,570,032 -0.31(-2.32%)
Jul 19, 2000 13.33 13.62 13.31 13.40 4,495,354 +0.07(+0.50%)
Jul 18, 2000 13.02 13.51 13.02 13.33 5,982,101 +0.72(+5.68%)
Jul 17, 2000 12.62 12.78 12.36 12.61 1,902,185 -0.01(-0.08%)
Jul 14, 2000 12.69 12.73 12.41 12.62 2,131,003 -0.07(-0.53%)
Jul 13, 2000 12.91 12.93 12.67 12.69 2,441,237 -0.22(-1.70%)
Jul 12, 2000 12.76 13.07 12.62 12.91 2,298,085 +0.15(+1.19%)
Jul 11, 2000 12.18 12.96 12.18 12.76 3,586,740 +0.66(+5.49%)
Jul 10, 2000 12.07 12.49 12.07 12.09 2,184,950 +0.11(+0.91%)
Jul 07, 2000 12.29 12.34 11.98 11.98 2,493,910 -0.31(-2.50%)
Jul 06, 2000 12.43 12.58 12.29 12.29 1,728,165 -0.13(-1.08%)
Jul 05, 2000 12.51 12.51 12.12 12.43 2,355,572 -0.29(-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.