Caterpillar (NY: CAT )

164.08 -1.82 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 22.20 22.50 22.00 22.11 1,944,500 -0.09(-0.41%)
Jan 30, 2001 21.55 22.25 21.12 22.20 2,337,600 +0.65(+3.02%)
Jan 29, 2001 21.58 21.90 21.41 21.55 1,219,800 -0.07(-0.35%)
Jan 26, 2001 21.66 21.88 21.28 21.62 1,551,300 -0.03(-0.14%)
Jan 25, 2001 21.22 22.03 21.22 21.66 1,763,800 +0.56(+2.65%)
Jan 24, 2001 20.82 21.44 20.50 21.09 1,838,000 +0.28(+1.35%)
Jan 23, 2001 20.44 21.00 20.38 20.82 2,899,700 +0.38(+1.83%)
Jan 22, 2001 20.32 20.72 19.91 20.44 2,335,500 +0.12(+0.62%)
Jan 19, 2001 20.53 20.53 19.91 20.32 2,752,000 -0.56(-2.68%)
Jan 18, 2001 21.03 21.03 20.00 20.88 4,585,000 -1.62(-7.22%)
Jan 17, 2001 22.34 22.82 22.16 22.50 2,230,200 +0.16(+0.69%)
Jan 16, 2001 21.84 22.34 21.53 22.34 2,125,200 +0.50(+2.29%)
Jan 12, 2001 22.62 22.62 21.34 21.84 1,751,100 -0.88(-3.85%)
Jan 11, 2001 22.53 22.72 22.07 22.72 1,688,600 +0.19(+0.84%)
Jan 10, 2001 22.82 22.82 22.03 22.53 1,831,700 -0.31(-1.38%)
Jan 09, 2001 22.88 22.88 22.44 22.84 1,923,000 -0.03(-0.13%)
Jan 08, 2001 22.94 23.00 22.57 22.88 1,879,400 -0.07(-0.28%)
Jan 05, 2001 24.25 24.25 22.66 22.94 3,533,900 -1.40(-5.77%)
Jan 04, 2001 23.25 24.82 23.25 24.34 4,577,300 +1.09(+4.71%)
Jan 03, 2001 23.16 23.34 21.78 23.25 3,783,100 +0.09(+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.