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 )

365.41 +0.76 (+0.21%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 180.83 182.22 178.77 178.97 2,741,315 -2.16(-1.19%)
Aug 30, 2022 185.55 186.00 178.86 181.13 2,775,977 -4.69(-2.52%)
Aug 29, 2022 184.10 187.17 183.13 185.82 2,059,660 -0.13(-0.07%)
Aug 26, 2022 193.21 194.14 185.77 185.96 2,642,470 -6.74(-3.50%)
Aug 25, 2022 189.42 192.73 188.53 192.70 1,948,862 +4.57(+2.43%)
Aug 24, 2022 191.42 192.51 187.44 188.13 2,583,632 -2.96(-1.55%)
Aug 23, 2022 186.76 191.99 186.50 191.08 2,523,338 +5.28(+2.84%)
Aug 22, 2022 187.11 187.91 185.60 185.80 2,073,005 -3.72(-1.96%)
Aug 19, 2022 189.20 191.09 187.79 189.52 2,067,797 -1.70(-0.89%)
Aug 18, 2022 190.93 191.49 189.18 191.22 1,806,662 +1.38(+0.72%)
Aug 17, 2022 188.94 190.78 187.85 189.84 1,626,790 -1.54(-0.80%)
Aug 16, 2022 189.25 192.24 188.89 191.38 2,021,879 +1.52(+0.80%)
Aug 15, 2022 187.39 190.40 187.07 189.86 1,808,641 -0.86(-0.45%)
Aug 12, 2022 188.84 190.85 187.78 190.72 1,924,581 +2.75(+1.46%)
Aug 11, 2022 186.84 189.50 185.95 187.97 2,620,370 +3.18(+1.72%)
Aug 10, 2022 182.87 185.57 181.63 184.80 2,378,344 +4.54(+2.52%)
Aug 09, 2022 180.17 182.04 179.41 180.25 2,538,115 +0.21(+0.12%)
Aug 08, 2022 180.97 182.16 178.44 180.04 2,740,578 +0.41(+0.23%)
Aug 05, 2022 177.88 180.32 177.54 179.63 1,969,706 +1.69(+0.95%)
Aug 04, 2022 177.18 180.16 175.49 177.94 2,557,089 +0.75(+0.42%)
Aug 03, 2022 177.62 179.68 175.96 177.19 4,288,761 -0.62(-0.35%)
Aug 02, 2022 182.16 183.58 177.47 177.81 8,453,540 -11.00(-5.82%)
Aug 01, 2022 189.02 191.06 187.39 188.81 3,284,740 -3.29(-1.71%)
Jul 29, 2022 183.31 193.29 183.25 192.09 5,354,485 +10.09(+5.54%)
Jul 28, 2022 181.05 183.63 178.48 182.00 2,300,665 +2.51(+1.40%)
Jul 27, 2022 177.24 180.40 174.72 179.50 1,917,648 +3.90(+2.22%)
Jul 26, 2022 175.53 177.94 174.97 175.60 1,823,879 -0.56(-0.32%)
Jul 25, 2022 173.60 176.93 172.24 176.16 1,904,093 +3.09(+1.79%)
Jul 22, 2022 175.85 177.12 171.83 173.07 2,024,377 -2.30(-1.31%)
Jul 21, 2022 172.88 175.44 171.00 175.37 2,285,187 +0.99(+0.57%)
Jul 20, 2022 173.23 175.18 171.56 174.38 2,245,824 +0.47(+0.27%)
Jul 19, 2022 168.50 174.11 167.51 173.91 2,757,036 +6.98(+4.18%)
Jul 18, 2022 169.48 170.03 166.19 166.94 2,572,962 +0.11(+0.06%)
Jul 15, 2022 165.75 166.83 162.81 166.83 2,371,678 +3.31(+2.02%)
Jul 14, 2022 163.34 164.25 160.77 163.52 2,630,246 -3.78(-2.26%)
Jul 13, 2022 165.75 168.63 165.37 167.30 2,482,145 -0.60(-0.35%)
Jul 12, 2022 168.14 170.55 166.08 167.90 2,823,922 -0.51(-0.30%)
Jul 11, 2022 170.71 172.98 168.03 168.41 2,882,582 -3.93(-2.28%)
Jul 08, 2022 173.42 174.40 169.73 172.34 2,589,655 -1.14(-0.65%)
Jul 07, 2022 175.61 175.61 169.67 173.47 4,859,359 +7.67(+4.63%)
Jul 06, 2022 166.93 168.07 162.90 165.80 3,315,767 -1.40(-0.83%)
Jul 05, 2022 167.21 167.83 164.15 167.20 3,871,447 -4.36(-2.54%)
Jul 01, 2022 172.54 174.47 167.16 171.56 3,561,898 -0.45(-0.26%)
Jun 30, 2022 173.45 175.26 170.43 172.01 4,361,714 -4.54(-2.57%)
Jun 29, 2022 180.25 180.49 175.25 176.55 2,532,548 -3.81(-2.11%)
Jun 28, 2022 182.80 185.81 180.35 180.36 3,458,022 -0.15(-0.08%)
Jun 27, 2022 180.98 182.90 178.80 180.51 3,181,023 +2.02(+1.13%)
Jun 24, 2022 174.49 178.59 172.60 178.49 5,060,017 +6.56(+3.82%)
Jun 23, 2022 179.53 180.16 169.37 171.92 6,928,216 -8.81(-4.88%)
Jun 22, 2022 182.82 185.51 180.62 180.74 4,166,413 -8.22(-4.35%)
Jun 21, 2022 189.66 190.93 186.55 188.95 2,864,115 +3.59(+1.94%)
Jun 17, 2022 188.29 190.27 183.66 185.37 7,509,799 -2.07(-1.10%)
Jun 16, 2022 193.48 193.65 185.95 187.43 4,977,712 -10.79(-5.44%)
Jun 15, 2022 199.64 200.77 195.46 198.22 2,435,112 -0.66(-0.33%)
Jun 14, 2022 200.20 201.81 197.52 198.88 2,451,591 -0.18(-0.09%)
Jun 13, 2022 201.66 201.94 197.16 199.07 3,699,275 -7.99(-3.86%)
Jun 10, 2022 211.21 211.90 206.89 207.05 2,707,653 -8.17(-3.80%)
Jun 09, 2022 218.84 219.59 215.18 215.22 3,165,326 -5.90(-2.67%)
Jun 08, 2022 216.78 223.57 216.14 221.12 4,334,826 +2.60(+1.19%)
Jun 07, 2022 213.62 218.69 213.28 218.52 1,869,640 +3.34(+1.55%)
Jun 06, 2022 214.48 216.28 213.86 215.19 1,626,908 +0.70(+0.33%)
Jun 03, 2022 210.01 215.64 210.01 214.48 2,310,080 +2.79(+1.32%)
Jun 02, 2022 211.30 212.50 209.04 211.69 1,854,188 +2.34(+1.12%)
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.