Indicators

Caterpillar (NY: CAT )

354.66 -1.97 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	8.173	8.226	8.032	8.118	4,455,849	-0.05(-0.67%)
Dec 28, 2000	8.151	8.183	7.926	8.173	3,742,832	+0.02(+0.27%)
Dec 27, 2000	8.161	8.161	7.959	8.151	5,458,794	-0.04(-0.52%)
Dec 26, 2000	8.001	8.194	7.969	8.194	5,425,576	+0.19(+2.40%)
Dec 22, 2000	7.679	8.022	7.583	8.001	8,370,889	+0.32(+4.20%)
Dec 21, 2000	7.389	7.701	7.250	7.679	8,694,618	+0.29(+3.92%)
Dec 20, 2000	7.358	7.432	7.078	7.389	8,472,000	+0.03(+0.42%)
Dec 19, 2000	7.260	7.444	7.111	7.358	7,872,914	+0.10(+1.35%)
Dec 18, 2000	7.003	7.315	6.886	7.260	5,362,346	+0.26(+3.68%)
Dec 15, 2000	6.992	7.111	6.992	7.003	6,681,734	+0.02(+0.29%)
Dec 14, 2000	7.025	7.025	6.886	6.982	3,128,593	-0.17(-2.40%)
Dec 13, 2000	7.272	7.411	7.111	7.154	4,007,991	-0.12(-1.63%)
Dec 12, 2000	7.272	7.487	7.186	7.272	5,968,717	+0.00(+0.00%)
Dec 11, 2000	7.143	7.303	7.025	7.272	4,470,127	+0.13(+1.80%)
Dec 08, 2000	7.131	7.229	7.035	7.143	4,077,924	+0.01(+0.17%)
Dec 07, 2000	7.131	7.293	7.089	7.131	3,299,053	+0.00(+0.00%)
Dec 06, 2000	7.325	7.325	7.101	7.131	4,502,762	-0.31(-4.20%)
Dec 05, 2000	7.432	7.593	7.197	7.444	8,596,421	+0.01(+0.16%)
Dec 04, 2000	6.992	7.540	6.992	7.432	8,777,954	+0.45(+6.44%)

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.