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 (%)
Mar 30, 2001 7.230 7.280 7.092 7.191 4,700,912 -0.04(-0.54%)
Mar 29, 2001 7.251 7.251 7.010 7.230 10,018,369 -0.14(-1.93%)
Mar 28, 2001 7.259 7.374 7.060 7.372 7,536,766 +0.11(+1.56%)
Mar 27, 2001 6.958 7.259 6.882 7.259 7,296,999 +0.30(+4.33%)
Mar 26, 2001 6.843 7.089 6.843 6.958 7,070,501 +0.19(+2.80%)
Mar 23, 2001 6.703 6.802 6.569 6.768 7,225,717 +0.06(+0.97%)
Mar 22, 2001 6.801 6.801 6.506 6.703 6,831,042 -0.13(-1.92%)
Mar 21, 2001 7.008 7.008 6.732 6.835 8,544,281 -0.27(-3.85%)
Mar 20, 2001 7.314 7.384 7.089 7.108 7,288,358 -0.21(-2.81%)
Mar 19, 2001 7.227 7.340 7.131 7.314 4,458,060 +0.09(+1.21%)
Mar 16, 2001 7.291 7.381 7.170 7.227 8,363,761 -0.06(-0.89%)
Mar 15, 2001 7.257 7.324 7.194 7.291 4,078,814 +0.03(+0.47%)
Mar 14, 2001 7.371 7.371 7.219 7.257 6,843,694 -0.20(-2.74%)
Mar 13, 2001 7.285 7.491 7.270 7.462 6,678,604 +0.18(+2.42%)
Mar 12, 2001 7.583 7.583 7.256 7.285 7,264,289 -0.30(-4.01%)
Mar 09, 2001 7.740 7.740 7.502 7.590 7,857,689 -0.15(-1.99%)
Mar 08, 2001 7.607 7.778 7.607 7.744 11,632,552 +0.16(+2.12%)
Mar 07, 2001 7.308 7.585 7.308 7.583 10,087,491 +0.37(+5.14%)
Mar 06, 2001 7.183 7.324 7.152 7.212 5,717,993 +0.03(+0.41%)
Mar 05, 2001 7.016 7.243 7.016 7.183 5,620,790 +0.27(+3.87%)
Mar 02, 2001 6.828 7.042 6.828 6.916 3,998,583 +0.11(+1.62%)
Mar 01, 2001 6.741 6.927 6.728 6.805 5,148,662 +0.06(+0.96%)
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%)
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.