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 (%)
Sep 28, 2001 15.47 16.06 15.29 15.82 3,053,493 +0.35(+2.28%)
Sep 27, 2001 15.57 15.71 15.05 15.47 3,453,782 -0.10(-0.61%)
Sep 26, 2001 16.17 16.17 15.42 15.56 4,490,965 -0.82(-4.98%)
Sep 25, 2001 16.29 16.52 15.92 16.38 3,211,938 +0.09(+0.56%)
Sep 24, 2001 15.91 16.74 15.91 16.29 4,015,914 +0.73(+4.70%)
Sep 21, 2001 14.73 15.57 14.23 15.55 7,008,947 +0.83(+5.64%)
Sep 20, 2001 15.71 15.88 14.64 14.73 4,236,660 -0.95(-6.08%)
Sep 19, 2001 16.19 16.37 15.29 15.68 3,489,181 -0.46(-2.87%)
Sep 18, 2001 16.07 16.76 15.86 16.14 3,936,479 +0.36(+2.28%)
Sep 17, 2001 16.60 17.11 15.48 15.78 5,727,938 -1.20(-7.09%)
Sep 10, 2001 16.95 17.07 16.61 16.99 3,902,355 -0.27(-1.56%)
Sep 07, 2001 18.06 18.06 17.21 17.25 3,615,200 -0.80(-4.44%)
Sep 06, 2001 17.85 18.27 17.85 18.05 4,394,256 +0.29(+1.65%)
Sep 05, 2001 17.94 17.94 17.58 17.76 2,503,822 -0.03(-0.16%)
Sep 04, 2001 17.66 18.17 17.44 17.79 3,879,558 +0.13(+0.76%)
Aug 31, 2001 17.62 18.07 17.50 17.66 2,378,935 +0.00(+0.00%)
Aug 30, 2001 17.94 18.15 17.48 17.66 2,750,905 -0.41(-2.29%)
Aug 29, 2001 18.36 18.36 17.96 18.07 2,224,597 -0.34(-1.86%)
Aug 28, 2001 18.52 18.52 18.21 18.41 1,490,144 -0.11(-0.61%)
Aug 27, 2001 18.47 18.60 18.43 18.52 1,434,781 +0.08(+0.42%)
Aug 24, 2001 18.29 18.46 18.01 18.45 3,481,110 +0.16(+0.85%)
Aug 23, 2001 18.57 18.57 17.96 18.29 3,782,282 -0.53(-2.81%)
Aug 22, 2001 18.57 18.82 18.45 18.82 3,691,237 +0.31(+1.70%)
Aug 21, 2001 18.72 18.75 18.45 18.51 3,968,621 -0.12(-0.64%)
Aug 20, 2001 18.93 18.93 18.45 18.63 3,030,838 -0.35(-1.86%)
Aug 17, 2001 19.16 19.23 18.74 18.98 2,447,184 -0.14(-0.74%)
Aug 16, 2001 19.49 19.49 19.09 19.12 3,497,677 -0.38(-1.96%)
Aug 15, 2001 19.03 19.55 19.03 19.50 3,405,640 +0.48(+2.54%)
Aug 14, 2001 18.98 19.09 18.81 19.02 2,498,017 -0.06(-0.30%)
Aug 13, 2001 18.82 19.18 18.81 19.08 1,845,831 +0.13(+0.69%)
Aug 10, 2001 18.47 19.25 18.26 18.94 3,013,422 +0.46(+2.48%)
Aug 09, 2001 18.43 18.51 18.14 18.49 3,345,604 -0.14(-0.78%)
Aug 08, 2001 18.61 18.82 18.54 18.63 3,305,108 -0.19(-1.01%)
Aug 07, 2001 18.63 18.92 18.52 18.82 1,964,487 +0.12(+0.66%)
Aug 06, 2001 19.07 19.08 18.46 18.70 1,671,244 -0.53(-2.75%)
Aug 03, 2001 19.23 19.27 18.80 19.23 1,603,703 -0.05(-0.27%)
Aug 02, 2001 19.16 19.33 18.89 19.28 2,607,045 +0.23(+1.21%)
Aug 01, 2001 19.37 19.68 18.89 19.05 3,592,262 -0.41(-2.09%)
Jul 31, 2001 19.07 19.60 18.98 19.46 3,606,988 +0.55(+2.89%)
Jul 30, 2001 18.82 18.99 18.74 18.91 1,995,213 +0.28(+1.52%)
Jul 27, 2001 18.56 18.63 18.43 18.63 3,085,777 +0.06(+0.34%)
Jul 26, 2001 18.72 18.75 18.33 18.56 3,379,303 -0.15(-0.81%)
Jul 25, 2001 18.68 18.93 18.47 18.72 4,976,635 +0.04(+0.19%)
Jul 24, 2001 19.03 19.14 18.60 18.68 4,675,321 -0.35(-1.86%)
Jul 23, 2001 19.07 19.23 18.74 19.03 2,077,763 -0.04(-0.19%)
Jul 20, 2001 19.14 19.40 18.98 19.07 2,294,120 -0.07(-0.37%)
Jul 19, 2001 18.68 19.36 18.68 19.14 4,344,131 +0.54(+2.89%)
Jul 18, 2001 18.91 19.01 18.31 18.60 4,368,061 -0.31(-1.62%)
Jul 17, 2001 18.15 19.25 18.15 18.91 7,317,765 +1.12(+6.31%)
Jul 16, 2001 18.52 18.52 17.71 17.79 2,301,483 -0.75(-4.02%)
Jul 13, 2001 18.33 18.61 18.33 18.53 3,075,299 +0.20(+1.12%)
Jul 12, 2001 17.62 18.38 17.62 18.33 3,326,064 +1.02(+5.92%)
Jul 11, 2001 17.25 17.68 17.25 17.30 2,918,695 +0.08(+0.45%)
Jul 10, 2001 17.80 17.98 17.22 17.23 3,021,493 -0.57(-3.21%)
Jul 09, 2001 17.66 18.06 17.66 17.80 1,930,363 +0.28(+1.61%)
Jul 06, 2001 18.25 18.27 17.51 17.51 2,660,992 -0.73(-4.02%)
Jul 05, 2001 18.36 18.43 18.20 18.25 2,275,146 -0.11(-0.60%)
Jul 03, 2001 18.35 18.46 18.22 18.36 1,519,171 +0.01(+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.