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 (%)
Feb 28, 2001 6.885 6.997 6.732 6.741 4,667,586 -0.14(-2.09%)
Feb 27, 2001 6.745 6.911 6.732 6.885 5,729,719 +0.14(+2.07%)
Feb 26, 2001 6.572 6.786 6.572 6.745 3,344,393 +0.25(+3.84%)
Feb 23, 2001 6.593 6.606 6.441 6.496 5,057,014 -0.10(-1.47%)
Feb 22, 2001 6.637 6.716 6.514 6.593 5,010,418 -0.04(-0.66%)
Feb 21, 2001 6.773 6.851 6.627 6.637 4,806,138 -0.14(-2.01%)
Feb 20, 2001 7.032 7.032 6.773 6.773 6,536,965 -0.30(-4.28%)
Feb 16, 2001 7.149 7.240 7.048 7.076 5,131,999 -0.07(-1.02%)
Feb 15, 2001 7.034 7.291 7.034 7.149 5,380,098 +0.19(+2.80%)
Feb 14, 2001 7.010 7.210 6.938 6.954 4,157,811 -0.06(-0.79%)
Feb 13, 2001 6.992 7.154 6.992 7.010 4,471,946 +0.02(+0.30%)
Feb 12, 2001 6.988 7.105 6.988 6.988 4,907,353 +0.02(+0.30%)
Feb 09, 2001 6.997 7.008 6.885 6.967 4,816,630 -0.03(-0.42%)
Feb 08, 2001 7.066 7.089 6.937 6.997 3,014,829 -0.07(-0.99%)
Feb 07, 2001 7.052 7.112 7.029 7.066 2,736,799 +0.01(+0.21%)
Feb 06, 2001 7.092 7.139 7.018 7.052 3,545,896 -0.04(-0.57%)
Feb 05, 2001 7.173 7.191 7.086 7.092 2,812,709 -0.08(-1.13%)
Feb 02, 2001 7.183 7.278 7.113 7.173 3,683,523 -0.01(-0.14%)
Feb 01, 2001 7.165 7.227 7.081 7.183 4,223,847 +0.02(+0.25%)
Jan 31, 2001 7.194 7.291 7.129 7.165 6,000,344 -0.03(-0.41%)
Jan 30, 2001 6.984 7.210 6.846 7.194 7,213,373 +0.21(+3.02%)
Jan 29, 2001 6.993 7.097 6.937 6.984 3,764,062 -0.02(-0.35%)
Jan 26, 2001 7.018 7.089 6.896 7.008 4,787,006 -0.01(-0.14%)
Jan 25, 2001 6.877 7.139 6.877 7.018 5,442,740 +0.18(+2.65%)
Jan 24, 2001 6.745 6.948 6.643 6.836 5,671,706 +0.09(+1.35%)
Jan 23, 2001 6.624 6.805 6.603 6.745 8,947,904 +0.12(+1.83%)
Jan 22, 2001 6.583 6.715 6.451 6.624 7,206,893 +0.04(+0.62%)
Jan 19, 2001 6.653 6.653 6.451 6.583 8,492,131 -0.18(-2.68%)
Jan 18, 2001 6.815 6.815 6.481 6.765 14,148,408 -0.53(-7.22%)
Jan 17, 2001 7.241 7.394 7.180 7.291 6,881,958 +0.05(+0.69%)
Jan 16, 2001 7.079 7.241 6.977 7.241 6,557,949 +0.16(+2.29%)
Jan 12, 2001 7.332 7.332 6.917 7.079 5,403,550 -0.28(-3.85%)
Jan 11, 2001 7.301 7.363 7.150 7.363 5,210,687 +0.06(+0.84%)
Jan 10, 2001 7.394 7.394 7.139 7.301 5,652,266 -0.10(-1.38%)
Jan 09, 2001 7.413 7.413 7.272 7.403 5,933,999 -0.01(-0.13%)
Jan 08, 2001 7.434 7.453 7.313 7.413 5,799,458 -0.02(-0.28%)
Jan 05, 2001 7.859 7.859 7.342 7.434 10,904,920 -0.46(-5.77%)
Jan 04, 2001 7.535 8.042 7.535 7.889 14,124,647 +0.35(+4.71%)
Jan 03, 2001 7.504 7.565 7.058 7.535 11,673,902 +0.03(+0.41%)
Jan 02, 2001 7.656 7.656 7.394 7.504 5,072,752 -0.16(-2.11%)
Dec 29, 2000 7.718 7.768 7.585 7.666 4,718,810 -0.05(-0.67%)
Dec 28, 2000 7.697 7.727 7.484 7.718 3,963,714 +0.02(+0.27%)
Dec 27, 2000 7.706 7.706 7.515 7.697 5,780,944 -0.04(-0.52%)
Dec 26, 2000 7.556 7.737 7.525 7.737 5,745,765 +0.18(+2.40%)
Dec 22, 2000 7.251 7.575 7.160 7.556 8,864,896 +0.30(+4.20%)
Dec 21, 2000 6.977 7.272 6.846 7.251 9,207,728 +0.27(+3.92%)
Dec 20, 2000 6.948 7.018 6.684 6.977 8,971,973 +0.03(+0.42%)
Dec 19, 2000 6.856 7.029 6.715 6.948 8,337,532 +0.09(+1.35%)
Dec 18, 2000 6.613 6.907 6.502 6.856 5,678,803 +0.24(+3.68%)
Dec 15, 2000 6.603 6.715 6.603 6.613 7,076,055 +0.02(+0.29%)
Dec 14, 2000 6.634 6.634 6.502 6.593 3,313,227 -0.16(-2.40%)
Dec 13, 2000 6.867 6.998 6.715 6.755 4,244,522 -0.11(-1.63%)
Dec 12, 2000 6.867 7.069 6.786 6.867 6,320,959 +0.00(+0.00%)
Dec 11, 2000 6.745 6.896 6.634 6.867 4,733,931 +0.12(+1.80%)
Dec 08, 2000 6.734 6.826 6.643 6.745 4,318,581 +0.01(+0.17%)
Dec 07, 2000 6.734 6.886 6.694 6.734 3,493,746 +0.00(+0.00%)
Dec 06, 2000 6.917 6.917 6.705 6.734 4,768,492 -0.29(-4.20%)
Dec 05, 2000 7.018 7.170 6.796 7.029 9,103,737 +0.01(+0.16%)
Dec 04, 2000 6.603 7.120 6.603 7.018 9,295,982 +0.42(+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.