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 )

235.12 +2.82 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 233.30 235.73 231.55 235.12 2,276,555 +2.82(+1.21%)
Nov 28, 2022 233.94 234.96 231.57 232.30 2,862,068 -3.40(-1.44%)
Nov 25, 2022 237.00 237.49 235.19 235.70 1,044,521 -1.22(-0.51%)
Nov 23, 2022 237.63 239.63 235.61 236.92 2,311,283 -0.34(-0.14%)
Nov 22, 2022 234.00 237.48 233.36 237.26 2,523,360 +5.09(+2.19%)
Nov 21, 2022 231.55 233.67 228.27 232.17 2,541,833 +0.74(+0.32%)
Nov 18, 2022 230.85 231.84 227.63 231.43 2,868,714 +0.99(+0.43%)
Nov 17, 2022 227.75 230.53 225.51 230.44 3,257,015 -1.98(-0.85%)
Nov 16, 2022 234.00 234.66 230.84 232.42 3,061,868 -2.17(-0.93%)
Nov 15, 2022 237.10 239.40 232.75 234.59 3,370,819 -1.91(-0.81%)
Nov 14, 2022 236.00 239.85 234.50 236.50 3,217,136 +0.01(+0.00%)
Nov 11, 2022 233.00 238.40 232.00 236.49 3,585,444 +4.04(+1.74%)
Nov 10, 2022 232.22 232.59 226.33 232.45 4,589,847 +6.91(+3.06%)
Nov 09, 2022 226.07 229.13 225.06 225.54 6,248,029 -4.27(-1.86%)
Nov 08, 2022 228.61 232.63 226.67 229.81 3,675,320 +1.20(+0.52%)
Nov 07, 2022 228.00 229.13 222.67 228.61 3,403,829 +0.76(+0.33%)
Nov 04, 2022 224.02 229.73 223.60 227.85 4,973,782 +8.59(+3.92%)
Nov 03, 2022 211.54 221.79 211.54 219.26 3,570,145 +4.72(+2.20%)
Nov 02, 2022 217.60 221.70 213.93 214.54 3,150,601 -3.96(-1.81%)
Nov 01, 2022 218.63 219.47 216.71 218.50 2,715,623 +2.04(+0.94%)
Oct 31, 2022 215.34 218.87 215.01 216.46 3,785,652 -2.88(-1.31%)
Oct 28, 2022 212.50 219.50 211.21 219.34 5,161,117 +7.20(+3.39%)
Oct 27, 2022 210.15 217.13 207.37 212.14 7,871,529 +15.18(+7.71%)
Oct 26, 2022 198.30 199.58 194.57 196.96 3,546,562 +2.12(+1.09%)
Oct 25, 2022 190.29 195.67 188.92 194.84 2,544,250 +3.54(+1.85%)
Oct 24, 2022 188.65 192.14 188.45 191.30 2,919,555 +1.08(+0.57%)
Oct 21, 2022 179.73 190.41 179.21 190.22 3,483,835 +10.88(+6.07%)
Oct 20, 2022 183.31 184.50 179.26 179.34 2,973,209 -3.84(-2.10%)
Oct 19, 2022 181.72 184.47 180.79 183.18 2,102,700 +0.85(+0.47%)
Oct 18, 2022 183.67 184.30 179.71 182.33 2,689,772 +2.73(+1.52%)
Oct 17, 2022 181.09 183.09 178.01 179.60 2,959,743 +2.59(+1.46%)
Oct 14, 2022 182.53 183.10 176.35 177.01 2,849,675 -4.92(-2.70%)
Oct 13, 2022 172.59 183.72 171.56 181.92 3,770,538 +3.62(+2.03%)
Oct 12, 2022 178.29 179.92 177.59 178.31 2,275,591 -0.25(-0.14%)
Oct 11, 2022 175.65 181.86 175.50 178.56 2,559,439 +1.07(+0.60%)
Oct 10, 2022 178.62 179.96 174.90 177.48 2,651,575 +1.11(+0.63%)
Oct 07, 2022 175.54 177.77 173.98 176.37 2,777,699 -1.25(-0.70%)
Oct 06, 2022 176.23 179.78 175.71 177.62 2,431,273 +0.43(+0.24%)
Oct 05, 2022 175.97 179.06 175.51 177.19 3,088,002 -1.24(-0.70%)
Oct 04, 2022 173.14 178.99 173.05 178.44 4,033,563 +8.34(+4.91%)
Oct 03, 2022 166.32 172.21 164.95 170.09 3,467,522 +7.10(+4.36%)
Sep 30, 2022 164.79 166.66 162.80 162.99 2,983,066 -1.81(-1.10%)
Sep 29, 2022 164.60 165.48 162.45 164.80 3,541,661 -1.85(-1.11%)
Sep 28, 2022 163.41 167.36 162.45 166.65 3,719,420 +5.28(+3.28%)
Sep 27, 2022 163.37 163.47 159.53 161.36 2,771,860 -0.18(-0.11%)
Sep 26, 2022 162.91 164.75 161.14 161.54 3,234,672 -1.61(-0.99%)
Sep 23, 2022 167.54 168.31 160.66 163.15 4,074,305 -6.27(-3.70%)
Sep 22, 2022 171.55 173.46 169.16 169.42 2,524,960 -1.39(-0.81%)
Sep 21, 2022 178.09 179.29 170.74 170.81 4,088,904 -6.00(-3.39%)
Sep 20, 2022 179.39 179.52 175.14 176.81 2,529,074 -4.09(-2.26%)
Sep 19, 2022 176.07 181.51 175.62 180.90 2,943,314 +2.62(+1.47%)
Sep 16, 2022 178.80 179.14 176.58 178.28 5,124,899 -3.00(-1.65%)
Sep 15, 2022 183.44 185.30 180.47 181.28 1,945,842 -2.15(-1.17%)
Sep 14, 2022 182.70 183.91 180.66 183.42 2,310,629 +0.34(+0.18%)
Sep 13, 2022 186.60 188.79 182.28 183.09 2,222,361 -8.04(-4.20%)
Sep 12, 2022 189.58 191.42 189.34 191.12 1,950,131 +2.89(+1.54%)
Sep 09, 2022 186.30 188.50 185.97 188.23 2,295,096 +6.30(+3.46%)
Sep 08, 2022 178.49 182.06 176.90 181.93 2,261,133 +2.28(+1.27%)
Sep 07, 2022 177.92 180.63 177.01 179.66 2,181,437 +0.20(+0.11%)
Sep 06, 2022 181.68 182.44 178.40 179.46 2,155,871 -0.17(-0.09%)
Sep 02, 2022 183.62 184.50 178.66 179.63 2,200,097 -1.60(-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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.