Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 5.519 5.702 5.519 5.519 4,842,242 +0.00(+0.00%)
Jul 28, 2000 5.652 5.681 5.499 5.519 5,162,549 -0.13(-2.35%)
Jul 27, 2000 5.631 5.733 5.611 5.652 4,078,506 +0.02(+0.37%)
Jul 26, 2000 5.793 5.793 5.631 5.631 5,277,649 -0.18(-3.15%)
Jul 25, 2000 5.874 5.935 5.814 5.814 3,648,345 -0.06(-1.02%)
Jul 24, 2000 5.914 5.914 5.854 5.874 2,561,833 -0.04(-0.68%)
Jul 21, 2000 6.005 6.026 5.895 5.914 5,843,894 -0.09(-1.51%)
Jul 20, 2000 6.148 6.229 5.914 6.005 7,780,235 -0.14(-2.32%)
Jul 19, 2000 6.117 6.248 6.107 6.148 9,796,808 +0.03(+0.50%)
Jul 18, 2000 5.976 6.198 5.976 6.117 13,036,902 +0.33(+5.68%)
Jul 17, 2000 5.793 5.864 5.671 5.788 4,145,468 -0.00(-0.08%)
Jul 14, 2000 5.823 5.843 5.692 5.793 4,644,134 -0.03(-0.53%)
Jul 13, 2000 5.924 5.935 5.814 5.823 5,320,233 -0.10(-1.70%)
Jul 12, 2000 5.854 5.995 5.793 5.924 5,008,258 +0.07(+1.19%)
Jul 11, 2000 5.590 5.945 5.590 5.854 7,816,648 +0.30(+5.49%)
Jul 10, 2000 5.540 5.733 5.540 5.550 4,761,703 +0.05(+0.91%)
Jul 07, 2000 5.640 5.661 5.499 5.499 5,435,025 -0.14(-2.50%)
Jul 06, 2000 5.702 5.773 5.640 5.640 3,766,222 -0.06(-1.08%)
Jul 05, 2000 5.742 5.742 5.559 5.702 5,133,542 -0.13(-2.25%)
Jul 03, 2000 5.540 5.843 5.540 5.833 2,628,795 +0.34(+6.26%)
Jun 30, 2000 5.671 5.721 5.478 5.490 7,218,928 -0.18(-3.20%)
Jun 29, 2000 5.752 5.752 5.631 5.671 3,739,993 -0.19(-3.21%)
Jun 28, 2000 5.833 5.955 5.833 5.859 3,905,392 +0.08(+1.32%)
Jun 27, 2000 5.640 5.914 5.621 5.783 4,263,346 +0.14(+2.53%)
Jun 26, 2000 5.621 5.783 5.621 5.640 3,038,899 +0.03(+0.52%)
Jun 23, 2000 5.580 5.692 5.580 5.611 2,764,262 +0.03(+0.55%)
Jun 22, 2000 5.692 5.733 5.559 5.580 5,393,984 -0.11(-1.96%)
Jun 21, 2000 5.681 5.752 5.661 5.692 3,971,428 +0.01(+0.20%)
Jun 20, 2000 5.692 5.783 5.671 5.681 4,967,217 -0.01(-0.20%)
Jun 19, 2000 5.823 5.914 5.692 5.692 5,716,450 -0.13(-2.25%)
Jun 16, 2000 5.995 6.016 5.814 5.823 8,510,954 -0.17(-2.86%)
Jun 15, 2000 6.097 6.157 5.964 5.995 4,174,166 -0.10(-1.67%)
Jun 14, 2000 6.036 6.198 6.016 6.097 5,090,958 +0.06(+1.02%)
Jun 13, 2000 6.248 6.248 5.995 6.036 4,880,506 -0.22(-3.57%)
Jun 12, 2000 6.198 6.329 6.107 6.259 4,080,049 +0.06(+0.99%)
Jun 09, 2000 6.178 6.248 6.117 6.198 2,824,435 +0.02(+0.31%)
Jun 08, 2000 6.229 6.229 6.107 6.178 3,748,325 -0.11(-1.75%)
Jun 07, 2000 6.288 6.288 6.178 6.288 4,671,289 -0.04(-0.64%)
Jun 06, 2000 6.410 6.410 6.188 6.329 5,719,845 -0.15(-2.35%)
Jun 05, 2000 6.624 6.624 6.248 6.481 5,983,681 -0.17(-2.58%)
Jun 02, 2000 6.522 6.886 6.522 6.653 6,939,663 +0.21(+3.30%)
Jun 01, 2000 6.288 6.481 6.288 6.441 4,388,012 +0.24(+3.92%)
May 31, 2000 6.207 6.229 6.138 6.198 4,518,233 -0.01(-0.16%)
May 30, 2000 6.178 6.288 6.178 6.207 2,502,895 +0.03(+0.47%)
May 26, 2000 6.167 6.288 6.138 6.178 2,951,262 +0.01(+0.18%)
May 25, 2000 6.431 6.462 6.126 6.167 4,267,666 -0.26(-4.11%)
May 24, 2000 6.400 6.562 6.279 6.431 3,214,481 +0.03(+0.48%)
May 23, 2000 6.512 6.593 6.319 6.400 3,099,380 -0.11(-1.72%)
May 22, 2000 6.491 6.593 6.421 6.512 3,771,777 +0.02(+0.32%)
May 19, 2000 6.288 6.553 6.238 6.491 6,084,278 +0.20(+3.22%)
May 18, 2000 6.481 6.481 6.238 6.288 5,508,159 -0.19(-2.97%)
May 17, 2000 6.522 6.593 6.462 6.481 2,361,256 -0.04(-0.62%)
May 16, 2000 6.572 6.765 6.512 6.522 6,278,684 -0.05(-0.76%)
May 15, 2000 6.410 6.603 6.410 6.572 5,457,551 +0.19(+3.00%)
May 12, 2000 6.288 6.462 6.259 6.381 2,981,194 +0.09(+1.47%)
May 11, 2000 6.219 6.410 6.107 6.288 4,054,128 +0.07(+1.12%)
May 10, 2000 6.157 6.229 6.086 6.219 3,699,569 +0.06(+1.00%)
May 09, 2000 6.310 6.481 6.148 6.157 4,766,640 -0.15(-2.41%)
May 08, 2000 6.329 6.441 6.248 6.310 3,223,121 -0.02(-0.31%)
May 05, 2000 6.148 6.381 6.138 6.329 3,930,079 +0.18(+2.95%)
May 04, 2000 6.300 6.310 6.138 6.148 3,682,289 -0.15(-2.42%)
May 03, 2000 6.381 6.381 6.238 6.300 3,770,851 -0.12(-1.89%)
May 02, 2000 6.288 6.472 6.167 6.421 4,383,692 +0.13(+2.11%)
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.