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 )

368.82 -4.49 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 361.82 364.40 363.83 363.62 2,045,306 +1.77(+0.49%)
Mar 27, 2024 355.97 362.01 355.13 361.85 2,280,266 +8.20(+2.32%)
Mar 26, 2024 353.73 356.83 353.27 353.65 1,649,955 +0.44(+0.12%)
Mar 25, 2024 354.22 356.12 352.31 353.22 1,788,243 -2.14(-0.60%)
Mar 22, 2024 361.80 362.71 355.11 355.36 2,067,857 -6.40(-1.77%)
Mar 21, 2024 354.93 362.40 353.98 361.76 2,641,351 +8.05(+2.28%)
Mar 20, 2024 348.43 355.43 345.47 353.71 2,583,123 +2.53(+0.72%)
Mar 19, 2024 348.90 351.28 346.94 351.18 2,224,711 +1.98(+0.57%)
Mar 18, 2024 345.41 350.63 345.19 349.20 2,547,372 +4.89(+1.42%)
Mar 15, 2024 340.34 344.62 338.53 344.31 4,440,083 +5.01(+1.48%)
Mar 14, 2024 341.91 344.18 336.34 339.30 2,126,406 +0.40(+0.12%)
Mar 13, 2024 335.55 340.47 334.80 338.90 1,832,911 +4.25(+1.27%)
Mar 12, 2024 332.71 335.79 330.19 334.65 1,658,862 +2.25(+0.68%)
Mar 11, 2024 334.41 335.61 328.99 332.40 1,882,443 -4.19(-1.24%)
Mar 08, 2024 339.44 341.86 335.51 336.59 2,325,267 -1.02(-0.30%)
Mar 07, 2024 335.91 339.71 335.83 337.61 1,745,455 +4.55(+1.37%)
Mar 06, 2024 333.67 335.14 331.60 333.06 1,554,247 +2.08(+0.63%)
Mar 05, 2024 332.85 336.39 329.19 330.97 2,045,343 -5.08(-1.51%)
Mar 04, 2024 333.02 337.65 332.22 336.05 1,562,950 +1.94(+0.58%)
Mar 01, 2024 331.44 335.18 331.04 334.12 1,854,666 +2.72(+0.82%)
Feb 29, 2024 328.46 332.32 327.57 331.40 2,720,088 +4.37(+1.34%)
Feb 28, 2024 324.88 329.13 324.48 327.03 1,482,452 +1.92(+0.59%)
Feb 27, 2024 324.47 325.43 321.29 325.12 1,653,302 +2.23(+0.69%)
Feb 26, 2024 321.17 324.73 319.78 322.88 1,662,747 +1.49(+0.46%)
Feb 23, 2024 320.52 322.59 319.58 321.39 1,587,409 +1.78(+0.56%)
Feb 22, 2024 318.54 320.89 317.88 319.62 1,889,120 +4.91(+1.56%)
Feb 21, 2024 310.50 315.38 310.50 314.71 1,793,457 +3.37(+1.08%)
Feb 20, 2024 314.83 316.55 310.34 311.33 2,721,972 -8.11(-2.54%)
Feb 16, 2024 321.24 325.78 318.97 319.44 2,532,822 -1.15(-0.36%)
Feb 15, 2024 313.53 320.73 313.04 320.59 2,388,101 +6.31(+2.01%)
Feb 14, 2024 313.58 315.41 311.56 314.28 1,906,039 +3.84(+1.24%)
Feb 13, 2024 313.37 313.57 308.40 310.44 3,093,907 -8.72(-2.73%)
Feb 12, 2024 314.78 320.61 314.08 319.16 2,502,252 +4.44(+1.41%)
Feb 09, 2024 319.53 319.86 313.15 314.73 2,845,011 -4.80(-1.50%)
Feb 08, 2024 322.18 323.93 318.95 319.53 2,001,074 -1.58(-0.49%)
Feb 07, 2024 320.46 325.31 318.64 321.11 3,227,485 +0.86(+0.27%)
Feb 06, 2024 320.71 324.92 316.62 320.24 2,847,606 +1.31(+0.41%)
Feb 05, 2024 332.30 332.30 313.49 318.93 6,605,725 +6.26(+2.00%)
Feb 02, 2024 304.64 314.94 303.65 312.67 4,697,534 +7.34(+2.40%)
Feb 01, 2024 300.91 305.71 299.62 305.33 3,220,107 +7.32(+2.46%)
Jan 31, 2024 303.23 303.40 297.63 298.01 2,833,729 -4.42(-1.46%)
Jan 30, 2024 298.20 303.38 298.20 302.42 2,166,783 +1.50(+0.50%)
Jan 29, 2024 296.73 301.37 295.17 300.92 2,117,268 +3.79(+1.28%)
Jan 26, 2024 298.69 300.65 296.37 297.13 2,943,059 -1.33(-0.45%)
Jan 25, 2024 291.74 300.98 290.88 298.46 4,677,270 +10.01(+3.47%)
Jan 24, 2024 288.61 290.37 286.13 288.45 2,785,538 +1.84(+0.64%)
Jan 23, 2024 288.27 290.63 285.31 286.61 1,881,721 +0.16(+0.06%)
Jan 22, 2024 283.90 288.36 283.90 286.45 2,088,219 +3.36(+1.19%)
Jan 19, 2024 280.15 283.88 276.81 283.09 3,140,082 +4.64(+1.67%)
Jan 18, 2024 276.59 279.07 274.26 278.45 2,509,608 +3.23(+1.17%)
Jan 17, 2024 275.41 278.56 273.55 275.22 3,835,808 -8.50(-2.99%)
Jan 16, 2024 285.34 286.65 282.10 283.71 3,178,543 -3.14(-1.09%)
Jan 12, 2024 291.65 292.21 285.39 286.85 1,979,948 -1.63(-0.56%)
Jan 11, 2024 290.99 291.97 285.87 288.48 1,965,193 -1.27(-0.44%)
Jan 10, 2024 288.57 290.94 287.89 289.76 2,073,374 +1.05(+0.36%)
Jan 09, 2024 285.69 288.77 284.47 288.71 1,998,963 +0.04(+0.01%)
Jan 08, 2024 284.04 289.10 281.75 288.67 2,398,748 +3.28(+1.15%)
Jan 05, 2024 282.74 287.44 281.97 285.39 2,718,083 +2.80(+0.99%)
Jan 04, 2024 280.93 284.69 280.31 282.60 3,032,294 +1.78(+0.63%)
Jan 03, 2024 284.86 285.39 279.85 280.82 3,080,755 -8.31(-2.87%)
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.