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 )

376.20 -3.04 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 66.99 67.45 66.50 66.66 5,996,980 -0.54(-0.80%)
May 28, 2015 68.23 68.33 66.98 67.20 7,549,859 -1.49(-2.17%)
May 27, 2015 68.75 69.37 68.48 68.70 5,781,236 +0.06(+0.09%)
May 26, 2015 68.86 68.87 68.20 68.63 4,031,056 -0.62(-0.89%)
May 22, 2015 69.68 69.25 69.25 69.25 4,458,772 -0.55(-0.78%)
May 21, 2015 68.94 70.02 68.71 69.80 10,437,806 +1.09(+1.59%)
May 20, 2015 68.47 68.86 68.08 68.70 4,916,638 +0.54(+0.79%)
May 19, 2015 68.67 68.67 67.59 68.16 7,265,530 -0.82(-1.19%)
May 18, 2015 69.06 69.06 68.48 68.98 3,935,165 -0.11(-0.16%)
May 15, 2015 69.15 69.20 68.44 69.09 4,101,933 -0.24(-0.35%)
May 14, 2015 69.37 70.00 69.27 69.34 4,131,920 +0.23(+0.34%)
May 13, 2015 69.22 69.59 68.93 69.10 4,068,945 +0.22(+0.32%)
May 12, 2015 68.91 69.02 68.18 68.88 5,204,398 -0.48(-0.69%)
May 11, 2015 69.07 69.88 68.83 69.36 8,808,495 +1.14(+1.67%)
May 08, 2015 68.59 68.63 67.74 68.22 4,578,132 +0.69(+1.02%)
May 07, 2015 67.70 67.88 67.11 67.53 4,982,214 -0.44(-0.64%)
May 06, 2015 68.56 68.71 67.52 67.97 5,715,180 -0.01(-0.01%)
May 05, 2015 68.42 68.93 67.74 67.98 5,917,658 -0.23(-0.34%)
May 04, 2015 68.55 68.73 68.11 68.21 3,522,159 -0.05(-0.08%)
May 01, 2015 68.52 68.98 67.79 68.27 6,207,450 +0.38(+0.56%)
Apr 30, 2015 67.86 68.21 67.37 67.88 6,987,904 -0.48(-0.71%)
Apr 29, 2015 66.95 68.70 66.77 68.37 8,985,970 +1.02(+1.51%)
Apr 28, 2015 66.74 67.37 66.02 67.35 7,341,512 +0.68(+1.02%)
Apr 27, 2015 66.23 67.15 65.94 66.67 7,566,515 +0.57(+0.86%)
Apr 24, 2015 66.18 66.55 65.65 66.10 7,485,493 -0.15(-0.22%)
Apr 23, 2015 67.86 68.37 65.52 66.25 24,210,914 -0.06(-0.09%)
Apr 22, 2015 65.73 66.37 64.92 66.31 8,342,897 +0.74(+1.13%)
Apr 21, 2015 66.15 66.39 65.33 65.57 7,193,965 -0.53(-0.80%)
Apr 20, 2015 65.60 66.22 65.55 66.10 5,010,033 +1.03(+1.58%)
Apr 17, 2015 65.24 65.31 64.59 65.07 6,801,158 -0.83(-1.26%)
Apr 16, 2015 65.94 66.34 65.63 65.90 7,284,780 -0.09(-0.14%)
Apr 15, 2015 64.54 66.43 64.32 65.99 12,443,465 +1.67(+2.60%)
Apr 14, 2015 63.97 64.50 63.19 64.32 7,603,023 +0.67(+1.05%)
Apr 13, 2015 64.01 64.02 63.23 63.65 6,831,203 -0.36(-0.56%)
Apr 10, 2015 62.85 64.16 62.57 64.01 8,816,366 +1.49(+2.38%)
Apr 09, 2015 62.38 62.93 62.21 62.52 5,538,229 +0.19(+0.30%)
Apr 08, 2015 62.64 62.95 61.93 62.33 5,414,984 -0.08(-0.12%)
Apr 07, 2015 62.94 63.10 62.38 62.41 4,548,651 -0.74(-1.17%)
Apr 06, 2015 62.26 63.54 61.98 63.15 5,802,297 +0.97(+1.56%)
Apr 02, 2015 61.68 62.18 62.18 62.18 4,587,994 +0.46(+0.75%)
Apr 01, 2015 62.02 62.40 61.52 61.71 5,737,655 -0.30(-0.49%)
Mar 31, 2015 62.39 62.50 61.85 62.02 6,256,377 -1.04(-1.65%)
Mar 30, 2015 62.00 63.17 61.99 63.05 5,963,522 +1.32(+2.13%)
Mar 27, 2015 61.57 61.90 61.03 61.74 8,177,653 -0.16(-0.26%)
Mar 26, 2015 61.71 62.61 61.61 61.90 5,469,689 +0.02(+0.03%)
Mar 25, 2015 62.79 62.79 61.86 61.88 6,197,651 -0.48(-0.77%)
Mar 24, 2015 62.88 62.92 62.15 62.37 5,134,431 -0.47(-0.75%)
Mar 23, 2015 62.92 63.48 62.78 62.84 6,070,399 -0.08(-0.12%)
Mar 20, 2015 62.47 62.96 62.14 62.92 10,603,299 +0.85(+1.37%)
Mar 19, 2015 62.38 62.38 61.65 62.06 6,756,720 -0.96(-1.52%)
Mar 18, 2015 60.64 63.11 60.64 63.02 15,683,995 +2.23(+3.67%)
Mar 17, 2015 61.49 61.49 60.64 60.79 9,007,110 -1.18(-1.90%)
Mar 16, 2015 61.66 61.99 61.26 61.97 4,643,648 +0.57(+0.93%)
Mar 13, 2015 61.92 61.92 60.59 61.40 9,385,158 -0.74(-1.20%)
Mar 12, 2015 62.20 62.37 61.84 62.14 4,662,972 +0.38(+0.61%)
Mar 11, 2015 62.11 62.11 61.42 61.76 5,951,860 -0.16(-0.26%)
Mar 10, 2015 62.01 62.58 61.79 61.92 6,258,922 -0.70(-1.11%)
Mar 09, 2015 62.12 63.03 62.07 62.62 6,117,393 +0.58(+0.94%)
Mar 06, 2015 62.28 62.93 61.64 62.04 10,212,487 -1.12(-1.78%)
Mar 05, 2015 63.33 63.20 62.04 63.16 9,192,569 -0.17(-0.27%)
Mar 04, 2015 63.98 64.19 62.64 63.33 8,850,175 -0.86(-1.34%)
Mar 03, 2015 64.09 64.93 64.05 64.19 5,577,688 -0.12(-0.19%)
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.