Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 7.647 7.750 7.578 7.616 5,645,390 -0.03(-0.41%)
Jan 30, 2001 7.423 7.664 7.276 7.647 6,786,661 +0.22(+3.02%)
Jan 29, 2001 7.433 7.543 7.373 7.423 3,541,397 -0.03(-0.35%)
Jan 26, 2001 7.459 7.535 7.330 7.449 4,503,828 -0.01(-0.14%)
Jan 25, 2001 7.309 7.588 7.309 7.459 5,120,770 +0.19(+2.65%)
Jan 24, 2001 7.170 7.385 7.061 7.266 5,336,192 +0.10(+1.35%)
Jan 23, 2001 7.040 7.233 7.018 7.170 8,418,584 +0.13(+1.83%)
Jan 22, 2001 6.997 7.137 6.856 7.040 6,780,564 +0.04(+0.62%)
Jan 19, 2001 7.071 7.071 6.856 6.997 7,989,772 -0.19(-2.68%)
Jan 18, 2001 7.244 7.244 6.889 7.190 13,311,449 -0.56(-7.22%)
Jan 17, 2001 7.697 7.858 7.631 7.750 6,474,851 +0.05(+0.69%)
Jan 16, 2001 7.524 7.697 7.416 7.697 6,170,009 +0.17(+2.29%)
Jan 12, 2001 7.793 7.793 7.352 7.524 5,083,899 -0.30(-3.85%)
Jan 11, 2001 7.760 7.826 7.600 7.826 4,902,445 +0.07(+0.84%)
Jan 10, 2001 7.858 7.858 7.588 7.760 5,317,902 -0.11(-1.38%)
Jan 09, 2001 7.879 7.879 7.729 7.869 5,582,969 -0.01(-0.13%)
Jan 08, 2001 7.901 7.922 7.772 7.879 5,456,387 -0.02(-0.28%)
Jan 05, 2001 8.353 8.353 7.803 7.901 10,259,832 -0.48(-5.77%)
Jan 04, 2001 8.008 8.547 8.008 8.385 13,289,094 +0.38(+4.71%)
Jan 03, 2001 7.976 8.041 7.502 8.008 10,983,324 +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.