Caterpillar (NY: CAT )

167.76 +5.32 (+3.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2001 25.16 25.75 25.10 25.10 2,527,500 -0.05(-0.22%)
Apr 27, 2001 24.71 25.41 24.71 25.16 2,058,700 +0.48(+1.95%)
Apr 26, 2001 25.00 25.20 24.56 24.68 2,583,400 -0.32(-1.30%)
Apr 25, 2001 24.15 25.02 23.77 25.00 2,622,900 +0.85(+3.52%)
Apr 24, 2001 24.12 24.58 24.10 24.15 2,521,200 +0.02(+0.10%)
Apr 23, 2001 23.94 24.20 23.88 24.12 1,633,400 +0.18(+0.77%)
Apr 20, 2001 23.84 24.11 23.43 23.94 1,547,900 +0.10(+0.42%)
Apr 19, 2001 24.00 24.00 23.48 23.84 1,615,300 -0.39(-1.59%)
Apr 18, 2001 22.88 24.50 22.82 24.23 3,945,700 +1.35(+5.90%)
Apr 17, 2001 23.25 23.25 22.71 22.88 2,896,400 -0.50(-2.14%)
Apr 16, 2001 23.50 23.62 22.81 23.38 1,880,400 -0.13(-0.55%)
Apr 12, 2001 22.57 23.50 22.48 23.50 1,650,100 +0.93(+4.14%)
Apr 11, 2001 22.85 23.05 22.46 22.57 1,715,200 -0.28(-1.23%)
Apr 10, 2001 22.50 23.50 22.50 22.85 2,546,000 +0.36(+1.60%)
Apr 09, 2001 22.29 22.84 22.29 22.49 2,140,100 +0.21(+0.97%)
Apr 06, 2001 22.55 22.55 21.94 22.27 2,022,300 -0.62(-2.69%)
Apr 05, 2001 21.77 23.00 21.77 22.89 2,353,900 +1.12(+5.12%)
Apr 04, 2001 21.08 21.96 20.95 21.77 1,845,000 +0.70(+3.30%)
Apr 03, 2001 21.98 21.98 20.75 21.08 3,116,400 -1.14(-5.13%)
Apr 02, 2001 22.19 22.85 21.90 22.22 2,166,800 +0.03(+0.14%)
Mar 30, 2001 22.31 22.46 21.89 22.19 1,523,400 -0.12(-0.54%)
Mar 29, 2001 22.38 22.38 21.63 22.31 3,246,600 -0.44(-1.93%)
Mar 28, 2001 22.40 22.75 21.79 22.75 2,442,400 +0.35(+1.56%)
Mar 27, 2001 21.47 22.40 21.23 22.40 2,364,700 +0.93(+4.33%)
Mar 26, 2001 21.11 21.88 21.11 21.47 2,291,300 +0.58(+2.80%)
Mar 23, 2001 20.68 20.99 20.27 20.89 2,341,600 +0.20(+0.97%)
Mar 22, 2001 20.98 20.98 20.07 20.68 2,213,700 -0.41(-1.92%)
Mar 21, 2001 21.62 21.62 20.77 21.09 2,768,900 -0.84(-3.85%)
Mar 20, 2001 22.57 22.79 21.88 21.93 2,361,900 -0.64(-2.81%)
Mar 19, 2001 22.30 22.65 22.00 22.57 1,444,700 +0.27(+1.21%)
Mar 16, 2001 22.50 22.77 22.12 22.30 2,710,400 -0.20(-0.89%)
Mar 15, 2001 22.39 22.60 22.20 22.50 1,321,800 +0.11(+0.47%)
Mar 14, 2001 22.75 22.75 22.27 22.39 2,217,800 -0.63(-2.74%)
Mar 13, 2001 22.48 23.11 22.43 23.02 2,164,300 +0.54(+2.42%)
Mar 12, 2001 23.40 23.40 22.39 22.48 2,354,100 -0.94(-4.01%)
Mar 09, 2001 23.89 23.89 23.15 23.42 2,546,400 -0.47(-1.99%)
Mar 08, 2001 23.48 24.00 23.48 23.89 3,769,700 +0.50(+2.12%)
Mar 07, 2001 22.55 23.41 22.55 23.40 3,269,000 +1.14(+5.14%)
Mar 06, 2001 22.16 22.60 22.07 22.25 1,853,000 +0.09(+0.41%)
Mar 05, 2001 21.65 22.35 21.65 22.16 1,821,500 +0.82(+3.87%)
Mar 02, 2001 21.07 21.73 21.07 21.34 1,295,800 +0.34(+1.62%)
Mar 01, 2001 20.80 21.38 20.76 21.00 1,668,500 +0.20(+0.96%)
Feb 28, 2001 21.25 21.59 20.77 20.80 1,512,600 -0.45(-2.09%)
Feb 27, 2001 20.82 21.32 20.77 21.25 1,856,800 +0.43(+2.07%)
Feb 26, 2001 20.28 20.94 20.28 20.82 1,083,800 +0.77(+3.84%)
Feb 23, 2001 20.34 20.39 19.88 20.05 1,638,800 -0.30(-1.47%)
Feb 22, 2001 20.48 20.73 20.10 20.34 1,623,700 -0.14(-0.66%)
Feb 21, 2001 20.90 21.14 20.45 20.48 1,557,500 -0.42(-2.01%)
Feb 20, 2001 21.70 21.70 20.90 20.90 2,118,400 -0.94(-4.28%)
Feb 16, 2001 22.06 22.34 21.75 21.84 1,663,100 -0.22(-1.02%)
Feb 15, 2001 21.70 22.50 21.70 22.06 1,743,500 +0.60(+2.80%)
Feb 14, 2001 21.63 22.25 21.41 21.46 1,347,400 -0.17(-0.79%)
Feb 13, 2001 21.57 22.07 21.57 21.63 1,449,200 +0.06(+0.30%)
Feb 12, 2001 21.57 21.93 21.57 21.57 1,590,300 +0.07(+0.30%)
Feb 09, 2001 21.59 21.62 21.25 21.50 1,560,900 -0.09(-0.42%)
Feb 08, 2001 21.80 21.88 21.41 21.59 977,000 -0.21(-0.99%)
Feb 07, 2001 21.76 21.95 21.69 21.80 886,900 +0.04(+0.21%)
Feb 06, 2001 21.89 22.03 21.66 21.76 1,149,100 -0.12(-0.57%)
Feb 05, 2001 22.14 22.19 21.86 21.89 911,500 -0.25(-1.13%)
Feb 02, 2001 22.16 22.46 21.95 22.14 1,193,700 -0.03(-0.14%)
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.