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:

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 213.75 215.65 213.01 213.38 3,296,834 -0.25(-0.12%)
Mar 30, 2022 212.60 216.31 211.35 213.63 2,618,350 +1.95(+0.92%)
Mar 29, 2022 211.45 212.05 207.37 211.68 3,829,337 -0.78(-0.37%)
Mar 28, 2022 212.92 213.25 209.76 212.45 3,208,384 -1.45(-0.68%)
Mar 25, 2022 212.68 214.32 211.77 213.90 1,651,075 +1.10(+0.52%)
Mar 24, 2022 213.11 215.47 212.13 212.80 2,202,362 +0.04(+0.02%)
Mar 23, 2022 212.30 215.26 212.30 212.76 2,090,151 -0.52(-0.24%)
Mar 22, 2022 214.95 216.28 211.96 213.28 2,575,434 -0.96(-0.45%)
Mar 21, 2022 211.64 217.43 211.63 214.23 3,039,363 +2.68(+1.27%)
Mar 18, 2022 210.18 212.31 208.77 211.55 4,286,693 -0.76(-0.36%)
Mar 17, 2022 206.20 212.39 205.89 212.31 3,759,439 +5.38(+2.60%)
Mar 16, 2022 208.29 210.19 203.33 206.93 4,572,302 -0.36(-0.18%)
Mar 15, 2022 206.97 208.17 201.59 207.29 4,557,214 +0.98(+0.47%)
Mar 14, 2022 207.14 209.23 203.91 206.31 3,686,974 +0.58(+0.28%)
Mar 11, 2022 203.31 208.55 203.31 205.73 4,224,410 +2.91(+1.44%)
Mar 10, 2022 200.52 208.31 199.36 202.82 5,102,060 +1.92(+0.96%)
Mar 09, 2022 203.57 204.55 198.66 200.89 5,009,055 -0.21(-0.10%)
Mar 08, 2022 195.23 205.79 194.40 201.10 9,724,198 +12.74(+6.76%)
Mar 07, 2022 186.54 194.88 186.54 188.37 7,215,796 +1.00(+0.53%)
Mar 04, 2022 183.00 187.71 182.25 187.37 4,526,458 +0.78(+0.42%)
Mar 03, 2022 185.13 188.25 184.19 186.60 4,619,346 +2.15(+1.16%)
Mar 02, 2022 177.35 185.36 177.16 184.45 6,106,196 +9.36(+5.35%)
Mar 01, 2022 179.82 180.25 172.99 175.09 5,335,718 -4.55(-2.53%)
Feb 28, 2022 176.53 180.77 175.89 179.63 5,395,319 +0.50(+0.28%)
Feb 25, 2022 177.11 179.97 176.55 179.14 3,753,594 +2.27(+1.28%)
Feb 24, 2022 174.32 177.42 172.06 176.87 6,180,924 -1.90(-1.06%)
Feb 23, 2022 183.60 184.17 178.48 178.76 3,704,152 -4.35(-2.37%)
Feb 22, 2022 183.82 186.64 182.48 183.11 3,642,005 -0.71(-0.39%)
Feb 18, 2022 183.82 0 -2.67(-1.43%)
Feb 17, 2022 192.49 193.21 186.20 186.49 4,906,060 -8.52(-4.37%)
Feb 16, 2022 194.51 196.71 194.40 195.01 2,353,556 +0.22(+0.11%)
Feb 15, 2022 192.20 195.79 191.54 194.79 2,874,379 +3.37(+1.76%)
Feb 14, 2022 192.44 193.16 189.72 191.42 2,847,495 -1.29(-0.67%)
Feb 11, 2022 194.80 195.98 191.65 192.72 4,011,104 -1.75(-0.90%)
Feb 10, 2022 193.99 197.99 193.02 194.47 3,692,816 -0.51(-0.26%)
Feb 09, 2022 194.06 195.46 193.53 194.98 2,864,241 +2.01(+1.04%)
Feb 08, 2022 191.78 193.74 190.79 192.97 2,513,540 +1.61(+0.84%)
Feb 07, 2022 190.42 192.99 189.64 191.36 2,509,856 +1.35(+0.71%)
Feb 04, 2022 191.73 192.49 188.17 190.01 4,104,646 -2.09(-1.09%)
Feb 03, 2022 196.32 191.62 192.09 2,868,734 -4.17(-2.12%)
Feb 02, 2022 194.59 197.08 192.87 196.26 3,624,402 -0.39(-0.20%)
Feb 01, 2022 192.29 197.07 192.04 196.65 4,204,239 +3.63(+1.88%)
Jan 31, 2022 191.00 193.06 193.02 6,448,982 +0.38(+0.20%)
Jan 28, 2022 196.88 199.19 188.46 192.64 11,222,936 -10.54(-5.19%)
Jan 27, 2022 206.09 208.67 201.25 203.18 3,857,800 -2.03(-0.99%)
Jan 26, 2022 205.89 209.61 203.80 205.21 3,714,066 -0.02(-0.01%)
Jan 25, 2022 203.10 207.25 198.33 205.23 4,752,170 -0.02(-0.01%)
Jan 24, 2022 202.22 205.86 197.91 205.25 5,333,239 +0.23(+0.11%)
Jan 21, 2022 208.30 208.30 203.42 205.02 3,920,828 -2.43(-1.17%)
Jan 20, 2022 211.72 212.47 206.89 207.45 3,700,795 -4.82(-2.27%)
Jan 19, 2022 219.93 220.08 211.57 212.27 5,211,530 -6.80(-3.10%)
Jan 18, 2022 217.01 219.60 216.20 219.07 5,678,724 +0.89(+0.41%)
Jan 14, 2022 218.18 0 +1.85(+0.85%)
Jan 13, 2022 212.42 217.17 212.18 216.34 5,246,953 +4.38(+2.07%)
Jan 12, 2022 211.68 213.18 209.73 211.95 2,631,299 +2.33(+1.11%)
Jan 11, 2022 211.57 211.66 206.41 209.62 3,089,562 -1.61(-0.76%)
Jan 10, 2022 214.38 215.15 210.25 211.23 3,918,548 -2.43(-1.14%)
Jan 07, 2022 212.05 215.35 211.79 213.66 3,854,503 +2.10(+0.99%)
Jan 06, 2022 211.08 212.24 207.81 211.56 4,104,451 +2.13(+1.02%)
Jan 05, 2022 207.93 212.87 207.93 209.43 5,641,571 +1.59(+0.77%)
Jan 04, 2022 198.50 208.63 198.17 207.83 5,498,119 +10.56(+5.35%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.