Caterpillar (NY: CAT )

235.70 -1.22 (-0.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 15.00 15.25 14.67 14.69 2,141,764 -0.31(-2.09%)
Feb 27, 2001 14.70 15.06 14.67 15.00 2,629,134 +0.30(+2.07%)
Feb 26, 2001 14.32 14.79 14.32 14.70 1,534,605 +0.54(+3.84%)
Feb 23, 2001 14.37 14.40 14.04 14.16 2,320,457 -0.21(-1.47%)
Feb 22, 2001 14.46 14.64 14.20 14.37 2,299,076 -0.10(-0.66%)
Feb 21, 2001 14.76 14.93 14.44 14.46 2,205,340 -0.30(-2.01%)
Feb 20, 2001 15.33 15.33 14.76 14.76 2,999,546 -0.66(-4.28%)
Feb 16, 2001 15.58 15.78 15.36 15.42 2,354,864 -0.16(-1.02%)
Feb 15, 2001 15.33 15.89 15.33 15.58 2,468,707 +0.42(+2.80%)
Feb 14, 2001 15.28 15.71 15.12 15.16 1,907,849 -0.12(-0.79%)
Feb 13, 2001 15.24 15.59 15.24 15.28 2,051,993 +0.05(+0.30%)
Feb 12, 2001 15.23 15.48 15.23 15.23 2,251,783 +0.05(+0.30%)
Feb 09, 2001 15.25 15.27 15.00 15.18 2,210,154 -0.06(-0.42%)
Feb 08, 2001 15.40 15.45 15.12 15.25 1,383,382 -0.15(-0.99%)
Feb 07, 2001 15.37 15.50 15.32 15.40 1,255,805 +0.03(+0.21%)
Feb 06, 2001 15.46 15.56 15.29 15.37 1,627,066 -0.09(-0.57%)
Feb 05, 2001 15.63 15.67 15.44 15.46 1,290,637 -0.18(-1.13%)
Feb 02, 2001 15.65 15.86 15.50 15.63 1,690,218 -0.02(-0.14%)
Feb 01, 2001 15.62 15.75 15.43 15.65 1,938,150 +0.04(+0.25%)
Jan 31, 2001 15.68 15.89 15.54 15.62 2,753,312 -0.06(-0.41%)
Jan 30, 2001 15.22 15.71 14.92 15.68 3,309,922 +0.46(+3.02%)
Jan 29, 2001 15.24 15.47 15.12 15.22 1,727,174 -0.05(-0.35%)
Jan 26, 2001 15.29 15.45 15.03 15.27 2,196,561 -0.02(-0.14%)
Jan 25, 2001 14.99 15.56 14.99 15.29 2,497,450 +0.40(+2.65%)
Jan 24, 2001 14.70 15.14 14.48 14.90 2,602,514 +0.20(+1.34%)
Jan 23, 2001 14.44 14.83 14.39 14.70 4,105,827 +0.26(+1.84%)
Jan 22, 2001 14.35 14.63 14.06 14.44 3,306,948 +0.09(+0.61%)
Jan 19, 2001 14.50 14.50 14.06 14.35 3,896,691 -0.40(-2.68%)
Jan 18, 2001 14.85 14.85 14.12 14.74 6,492,125 -1.15(-7.22%)
Jan 17, 2001 15.78 16.11 15.65 15.89 3,157,849 +0.11(+0.69%)
Jan 16, 2001 15.43 15.78 15.21 15.78 3,009,174 +0.35(+2.29%)
Jan 12, 2001 15.98 15.98 15.07 15.43 2,479,468 -0.62(-3.85%)
Jan 11, 2001 15.91 16.05 15.58 16.05 2,390,971 +0.13(+0.84%)
Jan 10, 2001 16.11 16.11 15.56 15.91 2,593,593 -0.22(-1.38%)
Jan 09, 2001 16.16 16.16 15.85 16.13 2,722,869 -0.02(-0.13%)
Jan 08, 2001 16.20 16.24 15.94 16.16 2,661,134 -0.05(-0.28%)
Jan 05, 2001 17.13 17.13 16.00 16.20 5,003,822 -0.99(-5.77%)
Jan 04, 2001 16.42 17.53 16.42 17.19 6,481,223 +0.77(+4.71%)
Jan 03, 2001 16.35 16.49 15.38 16.42 5,356,676 +0.07(+0.41%)
Jan 02, 2001 16.68 16.68 16.11 16.35 2,327,678 -0.35(-2.11%)
Dec 29, 2000 16.82 16.93 16.53 16.71 2,165,269 -0.11(-0.67%)
Dec 28, 2000 16.77 16.84 16.31 16.82 1,818,786 +0.05(+0.27%)
Dec 27, 2000 16.79 16.79 16.38 16.77 2,652,638 -0.09(-0.52%)
Dec 26, 2000 16.47 16.86 16.40 16.86 2,636,496 +0.40(+2.40%)
Dec 22, 2000 15.80 16.51 15.60 16.47 4,067,738 +0.66(+4.20%)
Dec 21, 2000 15.21 15.85 14.92 15.80 4,225,050 +0.60(+3.92%)
Dec 20, 2000 15.14 15.29 14.57 15.21 4,116,871 +0.06(+0.42%)
Dec 19, 2000 14.94 15.32 14.63 15.14 3,825,752 +0.20(+1.35%)
Dec 18, 2000 14.41 15.05 14.17 14.94 2,605,770 +0.53(+3.68%)
Dec 15, 2000 14.39 14.63 14.39 14.41 3,246,912 +0.04(+0.29%)
Dec 14, 2000 14.46 14.46 14.17 14.37 1,520,304 -0.35(-2.40%)
Dec 13, 2000 14.97 15.25 14.63 14.72 1,947,637 -0.24(-1.63%)
Dec 12, 2000 14.97 15.41 14.79 14.97 2,900,429 +0.00(+0.00%)
Dec 11, 2000 14.70 15.03 14.46 14.97 2,172,207 +0.26(+1.80%)
Dec 08, 2000 14.68 14.88 14.48 14.70 1,981,620 +0.02(+0.17%)
Dec 07, 2000 14.68 15.01 14.59 14.68 1,603,137 +0.00(+0.00%)
Dec 06, 2000 15.07 15.07 14.61 14.68 2,188,065 -0.64(-4.19%)
Dec 05, 2000 15.29 15.63 14.81 15.32 4,177,332 +0.02(+0.16%)
Dec 04, 2000 14.39 15.52 14.39 15.29 4,265,546 +0.93(+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.