Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Caterpillar (NY: CAT )

329.10 +1.47 (+0.45%)
Streaming Delayed Price Updated: 3:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 326.98 327.94 323.77 327.63 1,640,616 +2.25(+0.69%)
Feb 26, 2024 323.65 327.24 322.25 325.38 1,649,989 +1.50(+0.46%)
Feb 23, 2024 323.00 325.08 322.05 323.88 1,575,229 +1.79(+0.56%)
Feb 22, 2024 321.00 323.37 320.41 322.09 1,874,625 +4.95(+1.56%)
Feb 21, 2024 312.90 317.82 312.90 317.14 1,779,696 +3.40(+1.08%)
Feb 20, 2024 317.26 319.00 312.74 313.74 2,701,086 -8.17(-2.54%)
Feb 16, 2024 323.72 328.30 321.44 321.91 2,513,387 -1.16(-0.36%)
Feb 15, 2024 315.95 323.21 315.46 323.07 2,369,777 +6.36(+2.01%)
Feb 14, 2024 316.01 317.85 313.97 316.71 1,891,414 +3.87(+1.24%)
Feb 13, 2024 315.79 316.00 310.79 312.84 3,070,167 -8.79(-2.73%)
Feb 12, 2024 317.21 323.09 316.51 321.63 2,483,052 +4.47(+1.41%)
Feb 09, 2024 322.00 322.33 315.57 317.16 2,823,181 -4.84(-1.50%)
Feb 08, 2024 324.67 326.43 321.42 322.00 1,985,720 -1.59(-0.49%)
Feb 07, 2024 322.94 327.82 321.10 323.59 3,202,721 +0.87(+0.27%)
Feb 06, 2024 323.19 327.43 319.07 322.72 2,825,756 +1.32(+0.41%)
Feb 05, 2024 334.87 334.87 315.91 321.40 6,555,037 +6.31(+2.00%)
Feb 02, 2024 307.00 317.37 306.00 315.09 4,661,489 +7.40(+2.41%)
Feb 01, 2024 303.24 308.07 301.94 307.69 3,195,398 +7.38(+2.46%)
Jan 31, 2024 305.57 305.75 299.93 300.31 2,811,985 -4.45(-1.46%)
Jan 30, 2024 300.51 305.73 300.51 304.76 2,150,157 +1.51(+0.50%)
Jan 29, 2024 299.02 303.70 297.45 303.25 2,101,022 +3.82(+1.28%)
Jan 26, 2024 301.00 302.98 298.66 299.43 2,920,476 -1.34(-0.45%)
Jan 25, 2024 294.00 303.31 293.13 300.77 4,641,380 +10.09(+3.47%)
Jan 24, 2024 290.84 292.61 288.34 290.68 2,764,164 +1.85(+0.64%)
Jan 23, 2024 290.50 292.88 287.52 288.83 1,867,282 +0.16(+0.06%)
Jan 22, 2024 286.10 290.59 286.10 288.67 2,072,196 +3.39(+1.19%)
Jan 19, 2024 282.32 286.08 278.95 285.28 3,115,988 +4.68(+1.67%)
Jan 18, 2024 278.73 281.23 276.38 280.60 2,490,351 +3.25(+1.17%)
Jan 17, 2024 277.54 280.72 275.66 277.35 3,806,375 -8.56(-2.99%)
Jan 16, 2024 287.55 288.87 284.28 285.90 3,154,153 -3.17(-1.10%)
Jan 12, 2024 293.91 294.47 287.60 289.07 1,964,755 -1.64(-0.56%)
Jan 11, 2024 293.24 294.23 288.07 290.71 1,950,114 -1.28(-0.44%)
Jan 10, 2024 290.80 293.19 290.12 292.00 2,057,465 +1.06(+0.36%)
Jan 09, 2024 287.90 291.01 286.67 290.94 1,983,624 +0.04(+0.01%)
Jan 08, 2024 286.23 291.33 283.93 290.90 2,380,342 +3.30(+1.15%)
Jan 05, 2024 284.93 289.66 284.15 287.60 2,697,226 +2.82(+0.99%)
Jan 04, 2024 283.10 286.89 282.48 284.78 3,009,026 +1.79(+0.63%)
Jan 03, 2024 287.06 287.59 282.01 282.99 3,057,116 -8.37(-2.87%)
Jan 02, 2024 292.08 295.27 290.01 291.36 2,443,999 -2.95(-1.00%)
Dec 29, 2023 295.48 296.86 291.85 294.31 2,311,302 -1.20(-0.41%)
Dec 28, 2023 295.73 297.82 294.68 295.51 2,277,882 -1.23(-0.42%)
Dec 27, 2023 294.27 297.77 293.37 296.75 1,884,873 +2.48(+0.84%)
Dec 26, 2023 290.25 295.72 289.66 294.27 2,028,055 +5.25(+1.82%)
Dec 22, 2023 288.97 291.48 287.58 289.02 2,847,093 +0.29(+0.10%)
Dec 21, 2023 288.56 289.39 285.28 288.73 3,224,620 +0.36(+0.12%)
Dec 20, 2023 290.58 296.89 288.19 288.37 3,834,952 -3.23(-1.11%)
Dec 19, 2023 285.48 291.68 284.84 291.61 3,675,895 +7.22(+2.54%)
Dec 18, 2023 285.42 287.54 283.26 284.39 2,703,833 -0.03(-0.01%)
Dec 15, 2023 278.81 285.53 278.69 284.42 7,355,128 +0.57(+0.20%)
Dec 14, 2023 271.19 284.14 269.30 283.86 6,776,083 +17.12(+6.42%)
Dec 13, 2023 260.19 266.99 258.08 266.73 3,724,406 +6.51(+2.50%)
Dec 12, 2023 258.79 261.28 257.93 260.22 2,385,955 +0.51(+0.20%)
Dec 11, 2023 258.64 261.03 258.30 259.72 2,911,767 +1.41(+0.55%)
Dec 08, 2023 256.19 260.43 255.81 258.30 3,273,445 +2.08(+0.81%)
Dec 07, 2023 256.02 258.18 254.63 256.22 2,149,104 +1.43(+0.56%)
Dec 06, 2023 255.62 259.81 254.39 254.79 3,649,389 +0.78(+0.31%)
Dec 05, 2023 252.61 256.01 252.61 254.01 2,694,585 +0.44(+0.17%)
Dec 04, 2023 252.40 254.35 251.26 253.57 3,042,446 -2.00(-0.78%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.