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 (%)
Sep 28, 2001 7.097 7.371 7.016 7.259 6,654,534 +0.16(+2.28%)
Sep 27, 2001 7.146 7.210 6.907 7.097 7,526,891 -0.04(-0.61%)
Sep 26, 2001 7.421 7.421 7.076 7.141 9,787,242 -0.37(-4.98%)
Sep 25, 2001 7.473 7.580 7.306 7.515 6,999,836 +0.04(+0.56%)
Sep 24, 2001 7.300 7.682 7.300 7.473 8,751,955 +0.34(+4.70%)
Sep 21, 2001 6.757 7.146 6.532 7.138 15,274,726 +0.38(+5.64%)
Sep 20, 2001 7.210 7.287 6.716 6.757 9,233,032 -0.44(-6.08%)
Sep 19, 2001 7.429 7.510 7.016 7.194 7,604,036 -0.21(-2.87%)
Sep 18, 2001 7.372 7.688 7.275 7.407 8,578,842 +0.17(+2.28%)
Sep 17, 2001 7.616 7.850 7.105 7.241 12,483,000 -0.55(-7.09%)
Sep 10, 2001 7.778 7.834 7.624 7.794 8,504,474 -0.12(-1.56%)
Sep 07, 2001 8.286 8.286 7.899 7.917 7,878,673 -0.37(-4.44%)
Sep 06, 2001 8.191 8.385 8.189 8.285 9,576,482 +0.13(+1.65%)
Sep 05, 2001 8.231 8.231 8.068 8.150 5,456,626 -0.01(-0.16%)
Sep 04, 2001 8.103 8.337 8.004 8.163 8,454,792 +0.06(+0.76%)
Aug 31, 2001 8.085 8.293 8.029 8.102 5,184,458 +0.00(+0.00%)
Aug 30, 2001 8.231 8.328 8.021 8.102 5,995,098 -0.19(-2.29%)
Aug 29, 2001 8.426 8.426 8.241 8.291 4,848,105 -0.16(-1.86%)
Aug 28, 2001 8.499 8.500 8.356 8.448 3,247,499 -0.05(-0.61%)
Aug 27, 2001 8.474 8.536 8.458 8.500 3,126,844 +0.04(+0.42%)
Aug 24, 2001 8.393 8.471 8.264 8.465 7,586,447 +0.07(+0.85%)
Aug 23, 2001 8.523 8.523 8.241 8.393 8,242,797 -0.24(-2.81%)
Aug 22, 2001 8.523 8.636 8.466 8.636 8,044,380 +0.14(+1.70%)
Aug 21, 2001 8.588 8.602 8.468 8.492 8,648,889 -0.06(-0.64%)
Aug 20, 2001 8.685 8.685 8.466 8.547 6,605,162 -0.16(-1.86%)
Aug 17, 2001 8.790 8.826 8.597 8.709 5,333,193 -0.06(-0.74%)
Aug 16, 2001 8.944 8.944 8.761 8.774 7,622,551 -0.17(-1.96%)
Aug 15, 2001 8.730 8.972 8.730 8.949 7,421,974 +0.22(+2.54%)
Aug 14, 2001 8.709 8.761 8.633 8.727 5,443,974 -0.03(-0.30%)
Aug 13, 2001 8.636 8.802 8.633 8.753 4,022,653 +0.06(+0.69%)
Aug 10, 2001 8.474 8.832 8.377 8.693 6,567,206 +0.21(+2.48%)
Aug 09, 2001 8.458 8.492 8.325 8.482 7,291,136 -0.07(-0.78%)
Aug 08, 2001 8.539 8.636 8.508 8.549 7,202,882 -0.09(-1.01%)
Aug 07, 2001 8.547 8.680 8.499 8.636 4,281,243 +0.06(+0.66%)
Aug 06, 2001 8.750 8.753 8.473 8.580 3,642,173 -0.24(-2.75%)
Aug 03, 2001 8.823 8.840 8.627 8.823 3,494,980 -0.02(-0.27%)
Aug 02, 2001 8.790 8.868 8.669 8.847 5,681,581 +0.11(+1.20%)
Aug 01, 2001 8.887 9.028 8.669 8.742 7,828,683 -0.19(-2.09%)
Jul 31, 2001 8.750 8.993 8.709 8.928 7,860,775 +0.25(+2.89%)
Jul 30, 2001 8.636 8.712 8.601 8.677 4,348,205 +0.13(+1.52%)
Jul 27, 2001 8.518 8.547 8.458 8.547 6,724,891 +0.03(+0.34%)
Jul 26, 2001 8.588 8.604 8.409 8.518 7,364,578 -0.07(-0.81%)
Jul 25, 2001 8.572 8.685 8.476 8.588 10,845,673 +0.02(+0.19%)
Jul 24, 2001 8.734 8.782 8.536 8.572 10,189,014 -0.16(-1.86%)
Jul 23, 2001 8.750 8.823 8.597 8.734 4,528,107 -0.02(-0.19%)
Jul 20, 2001 8.782 8.904 8.709 8.750 4,999,618 -0.03(-0.37%)
Jul 19, 2001 8.570 8.884 8.570 8.782 9,467,244 +0.25(+2.89%)
Jul 18, 2001 8.677 8.722 8.400 8.536 9,519,394 -0.14(-1.62%)
Jul 17, 2001 8.328 8.831 8.328 8.677 15,947,740 +0.52(+6.31%)
Jul 16, 2001 8.499 8.499 8.126 8.162 5,015,664 -0.34(-4.02%)
Jul 13, 2001 8.409 8.537 8.409 8.503 6,702,056 +0.09(+1.12%)
Jul 12, 2001 8.085 8.434 8.085 8.409 7,248,552 +0.47(+5.92%)
Jul 11, 2001 7.915 8.115 7.915 7.940 6,360,766 +0.04(+0.45%)
Jul 10, 2001 8.166 8.251 7.902 7.904 6,584,795 -0.26(-3.21%)
Jul 09, 2001 8.102 8.288 8.102 8.166 4,206,875 +0.13(+1.61%)
Jul 06, 2001 8.374 8.385 8.037 8.037 5,799,150 -0.34(-4.02%)
Jul 05, 2001 8.424 8.458 8.353 8.374 4,958,268 -0.05(-0.60%)
Jul 03, 2001 8.419 8.471 8.361 8.424 3,310,758 +0.00(+0.06%)
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.