Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caterpillar (NY: CAT )

358.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 230.10 230.94 225.12 230.60 4,015,309 +1.26(+0.55%)
Nov 29, 2022 227.56 229.94 225.86 229.34 2,333,923 +2.75(+1.21%)
Nov 28, 2022 228.19 229.18 225.88 226.59 2,934,190 -3.32(-1.44%)
Nov 25, 2022 231.18 231.65 229.41 229.91 1,070,842 -1.19(-0.51%)
Nov 23, 2022 231.79 233.74 229.82 231.10 2,369,526 -0.33(-0.14%)
Nov 22, 2022 228.25 231.64 227.62 231.43 2,586,947 +4.97(+2.19%)
Nov 21, 2022 225.86 227.93 222.66 226.46 2,605,886 +0.72(+0.32%)
Nov 18, 2022 225.18 226.14 222.03 225.74 2,941,004 +0.97(+0.43%)
Nov 17, 2022 222.15 224.86 219.97 224.78 3,339,090 -1.93(-0.85%)
Nov 16, 2022 228.25 228.89 225.16 226.71 3,139,025 -2.12(-0.93%)
Nov 15, 2022 231.27 233.52 227.02 228.82 3,455,762 -1.86(-0.81%)
Nov 14, 2022 230.20 233.95 228.74 230.69 3,298,206 +0.01(+0.00%)
Nov 11, 2022 227.27 232.54 226.30 230.68 3,675,795 +3.94(+1.74%)
Nov 10, 2022 226.51 226.87 220.77 226.74 4,705,509 +6.74(+3.06%)
Nov 09, 2022 220.51 223.50 219.53 220.00 6,405,476 -4.16(-1.86%)
Nov 08, 2022 222.99 226.91 221.10 224.16 3,767,936 +1.17(+0.52%)
Nov 07, 2022 222.40 223.50 217.20 222.99 3,489,604 +0.74(+0.33%)
Nov 04, 2022 218.51 224.08 218.10 222.25 5,099,119 +8.38(+3.92%)
Nov 03, 2022 206.34 216.34 206.34 213.87 3,660,111 +4.60(+2.20%)
Nov 02, 2022 212.25 216.25 208.67 209.27 3,229,994 -3.86(-1.81%)
Nov 01, 2022 213.26 214.07 211.38 213.13 2,784,055 +1.99(+0.94%)
Oct 31, 2022 210.05 213.49 209.72 211.14 3,881,048 -2.81(-1.31%)
Oct 28, 2022 207.28 214.10 206.02 213.95 5,291,174 +7.02(+3.39%)
Oct 27, 2022 204.98 211.79 202.27 206.93 8,069,888 +14.81(+7.71%)
Oct 26, 2022 193.43 194.67 189.79 192.12 3,635,933 +2.07(+1.09%)
Oct 25, 2022 185.61 190.86 184.28 190.05 2,608,364 +3.45(+1.85%)
Oct 24, 2022 184.01 187.42 183.82 186.60 2,993,126 +1.05(+0.57%)
Oct 21, 2022 175.31 185.73 174.81 185.54 3,571,626 +10.61(+6.07%)
Oct 20, 2022 178.81 179.97 174.85 174.93 3,048,132 -3.75(-2.10%)
Oct 19, 2022 177.26 179.93 176.35 178.68 2,155,687 +0.83(+0.47%)
Oct 18, 2022 179.16 179.77 175.29 177.85 2,757,553 +2.66(+1.52%)
Oct 17, 2022 176.64 178.59 173.63 175.18 3,034,327 +2.53(+1.46%)
Oct 14, 2022 178.04 178.60 172.01 172.66 2,921,485 -4.80(-2.70%)
Oct 13, 2022 168.35 179.21 167.34 177.45 3,865,554 +3.53(+2.03%)
Oct 12, 2022 173.91 175.49 173.23 173.92 2,332,935 -0.24(-0.14%)
Oct 11, 2022 171.33 177.39 171.18 174.17 2,623,935 +1.05(+0.60%)
Oct 10, 2022 174.22 175.53 170.60 173.12 2,718,393 +1.09(+0.63%)
Oct 07, 2022 171.23 173.40 169.70 172.03 2,847,696 -1.22(-0.70%)
Oct 06, 2022 171.90 175.36 171.40 173.26 2,492,539 +0.42(+0.24%)
Oct 05, 2022 171.65 174.66 171.20 172.84 3,165,818 -1.21(-0.70%)
Oct 04, 2022 168.89 174.59 168.80 174.05 4,135,206 +8.14(+4.91%)
Oct 03, 2022 162.23 167.98 160.89 165.91 3,554,902 +6.93(+4.36%)
Sep 30, 2022 160.74 162.57 158.80 158.98 3,058,238 -1.76(-1.10%)
Sep 29, 2022 160.55 161.41 158.46 160.75 3,630,909 -1.80(-1.11%)
Sep 28, 2022 159.39 163.25 158.46 162.55 3,813,147 +5.16(+3.28%)
Sep 27, 2022 159.35 159.46 155.61 157.39 2,841,710 -0.17(-0.11%)
Sep 26, 2022 158.91 160.70 157.18 157.57 3,316,184 -1.57(-0.99%)
Sep 23, 2022 163.42 164.18 156.71 159.14 4,176,975 -6.11(-3.70%)
Sep 22, 2022 167.34 169.20 165.00 165.25 2,588,588 -1.36(-0.81%)
Sep 21, 2022 173.71 174.88 166.54 166.61 4,191,942 -5.85(-3.39%)
Sep 20, 2022 174.98 175.11 170.83 172.46 2,592,805 -3.99(-2.26%)
Sep 19, 2022 171.74 177.05 171.31 176.45 3,017,484 +2.56(+1.47%)
Sep 16, 2022 174.41 174.74 172.24 173.90 5,254,043 -2.93(-1.65%)
Sep 15, 2022 178.93 180.75 176.04 176.82 1,994,876 -2.09(-1.17%)
Sep 14, 2022 178.21 179.39 176.22 178.91 2,368,855 +0.33(+0.18%)
Sep 13, 2022 182.01 184.15 177.80 178.59 2,278,363 -7.84(-4.20%)
Sep 12, 2022 184.92 186.71 184.69 186.42 1,999,273 +2.82(+1.54%)
Sep 09, 2022 181.72 183.87 181.40 183.60 2,352,931 +6.14(+3.46%)
Sep 08, 2022 174.10 177.59 172.55 177.46 2,318,112 +2.22(+1.27%)
Sep 07, 2022 173.55 176.19 172.66 175.24 2,236,408 +0.19(+0.11%)
Sep 06, 2022 177.22 177.96 174.01 175.05 2,210,198 -0.16(-0.09%)
Sep 02, 2022 179.11 179.97 174.26 175.21 2,255,538 -1.56(-0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.