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 31, 2024 337.96 339.50 333.70 337.15 8,356,358 -0.73(-0.22%)
May 30, 2024 337.10 343.15 337.10 337.87 2,757,103 +1.14(+0.34%)
May 29, 2024 343.60 343.91 336.35 336.74 3,050,927 -8.33(-2.41%)
May 28, 2024 346.59 347.81 343.00 345.06 2,273,228 -2.42(-0.70%)
May 24, 2024 351.21 352.48 345.27 347.49 2,647,272 -1.79(-0.51%)
May 23, 2024 358.94 359.87 347.38 349.28 2,760,177 -5.22(-1.47%)
May 22, 2024 357.05 357.74 351.13 354.50 2,112,859 -3.12(-0.87%)
May 21, 2024 360.79 361.77 356.05 357.61 1,848,300 -3.67(-1.01%)
May 20, 2024 354.95 362.95 353.33 361.28 2,257,021 +6.45(+1.82%)
May 17, 2024 351.54 354.96 350.13 354.82 2,118,768 +5.53(+1.58%)
May 16, 2024 355.30 357.31 348.19 349.30 2,841,926 -9.28(-2.59%)
May 15, 2024 360.00 361.84 356.67 358.58 1,920,749 +1.85(+0.52%)
May 14, 2024 356.27 359.15 355.58 356.73 1,569,804 +1.49(+0.42%)
May 13, 2024 353.36 357.10 352.93 355.23 2,058,949 +1.88(+0.53%)
May 10, 2024 353.56 356.06 352.09 353.35 2,219,792 +3.00(+0.86%)
May 09, 2024 344.52 351.45 344.03 350.35 3,221,643 +7.25(+2.11%)
May 08, 2024 338.62 344.87 337.37 343.10 2,269,690 -0.50(-0.14%)
May 07, 2024 343.07 347.13 342.00 343.60 1,973,715 +2.89(+0.85%)
May 06, 2024 339.49 341.16 338.32 340.71 1,660,437 +5.33(+1.59%)
May 03, 2024 336.72 340.22 333.62 335.38 1,991,165 +1.31(+0.39%)
May 02, 2024 332.17 334.80 327.92 334.08 2,517,876 +4.35(+1.32%)
May 01, 2024 332.03 337.12 329.40 329.73 3,535,033 -3.49(-1.05%)
Apr 30, 2024 345.61 346.36 331.77 333.21 4,218,381 -15.17(-4.35%)
Apr 29, 2024 342.58 349.53 342.58 348.38 2,222,495 +6.39(+1.87%)
Apr 26, 2024 337.07 344.10 336.96 341.99 3,338,172 +5.36(+1.59%)
Apr 25, 2024 329.10 340.55 328.98 336.63 6,484,767 -25.42(-7.02%)
Apr 24, 2024 362.47 366.68 357.44 362.05 3,043,641 +0.27(+0.07%)
Apr 23, 2024 358.54 364.04 357.58 361.78 1,817,875 +5.62(+1.58%)
Apr 22, 2024 354.66 360.53 351.81 356.16 2,093,700 +2.94(+0.83%)
Apr 19, 2024 356.84 359.49 350.71 353.22 2,941,523 -1.96(-0.55%)
Apr 18, 2024 358.38 360.69 353.44 355.18 2,399,017 -0.39(-0.11%)
Apr 17, 2024 359.87 360.12 350.17 355.57 2,331,433 -1.55(-0.43%)
Apr 16, 2024 360.23 360.67 354.44 357.12 2,533,503 -4.00(-1.11%)
Apr 15, 2024 370.11 371.59 359.33 361.12 2,187,536 -1.71(-0.47%)
Apr 12, 2024 365.81 369.98 359.90 362.82 2,088,900 -6.30(-1.71%)
Apr 11, 2024 369.77 370.50 364.08 369.13 2,555,377 -0.09(-0.02%)
Apr 10, 2024 363.39 369.76 361.59 369.21 2,164,645 +0.17(+0.05%)
Apr 09, 2024 372.15 374.27 362.70 369.05 2,058,624 -1.56(-0.42%)
Apr 08, 2024 376.20 379.08 370.03 370.60 2,710,265 -5.79(-1.54%)
Apr 05, 2024 369.64 378.08 368.94 376.39 2,084,261 +9.44(+2.57%)
Apr 04, 2024 374.47 378.11 366.05 366.95 2,511,191 -5.95(-1.60%)
Apr 03, 2024 362.69 373.18 361.80 372.91 2,643,704 +10.88(+3.00%)
Apr 02, 2024 359.53 362.19 358.71 362.03 1,983,955 +1.08(+0.30%)
Apr 01, 2024 364.66 365.11 359.86 360.95 1,968,504 -2.67(-0.73%)
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%)
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.