Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

Caterpillar (NY: CAT )

365.37 +0.72 (+0.20%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 250.75 256.25 249.85 255.58 3,748,770 +6.01(+2.41%)
Nov 30, 2023 249.88 250.34 246.70 249.56 3,225,047 +1.26(+0.51%)
Nov 29, 2023 248.53 250.42 247.16 248.30 2,235,004 +1.94(+0.79%)
Nov 28, 2023 246.60 247.72 244.88 246.36 2,159,876 +0.11(+0.04%)
Nov 27, 2023 245.82 247.07 245.18 246.25 1,751,334 +0.03(+0.01%)
Nov 24, 2023 245.61 247.75 245.56 246.22 986,787 +1.34(+0.55%)
Nov 22, 2023 240.72 246.49 240.69 244.88 3,610,729 -3.38(-1.36%)
Nov 21, 2023 248.29 248.70 247.18 248.26 1,773,000 -1.03(-0.42%)
Nov 20, 2023 251.44 251.73 247.51 249.29 2,673,729 -2.61(-1.04%)
Nov 17, 2023 248.94 253.09 248.85 251.90 3,454,144 +4.84(+1.96%)
Nov 16, 2023 249.34 251.75 245.46 247.06 2,634,885 -2.87(-1.15%)
Nov 15, 2023 248.37 251.76 247.45 249.93 3,757,213 +3.21(+1.30%)
Nov 14, 2023 245.61 248.40 243.56 246.72 3,456,779 +6.16(+2.56%)
Nov 13, 2023 237.78 242.19 237.78 240.56 2,869,617 +1.98(+0.83%)
Nov 10, 2023 234.25 239.04 233.54 238.57 2,539,089 +5.50(+2.36%)
Nov 09, 2023 236.34 238.18 232.74 233.07 2,721,363 -0.67(-0.29%)
Nov 08, 2023 234.91 236.69 233.36 233.74 2,543,165 -0.10(-0.04%)
Nov 07, 2023 233.50 236.05 232.49 233.84 4,092,523 -3.34(-1.41%)
Nov 06, 2023 240.40 241.80 235.27 237.18 2,900,397 -2.46(-1.03%)
Nov 03, 2023 240.40 243.11 237.08 239.64 3,947,659 +1.62(+0.68%)
Nov 02, 2023 234.71 238.49 231.81 238.02 7,785,331 +7.26(+3.14%)
Nov 01, 2023 224.07 231.58 222.89 230.76 4,955,230 +5.75(+2.56%)
Oct 31, 2023 226.60 229.48 222.73 225.01 12,141,338 -16.03(-6.65%)
Oct 30, 2023 239.83 242.48 238.08 241.04 4,494,892 +3.58(+1.51%)
Oct 27, 2023 241.93 242.79 236.76 237.46 3,244,908 -3.85(-1.60%)
Oct 26, 2023 244.40 245.59 239.30 241.31 3,876,938 -2.50(-1.02%)
Oct 25, 2023 248.72 249.61 243.37 243.81 2,553,519 -4.59(-1.85%)
Oct 24, 2023 249.10 250.56 246.11 248.40 2,315,383 +2.22(+0.90%)
Oct 23, 2023 246.49 250.45 245.42 246.18 3,207,883 -1.87(-0.75%)
Oct 20, 2023 250.15 252.32 247.01 248.05 3,117,856 -2.38(-0.95%)
Oct 19, 2023 255.40 257.47 249.31 250.43 3,886,113 -6.27(-2.44%)
Oct 18, 2023 265.89 266.38 256.23 256.70 4,298,655 -13.30(-4.93%)
Oct 17, 2023 265.97 272.88 265.97 270.00 2,130,806 +1.84(+0.69%)
Oct 16, 2023 269.47 271.31 266.96 268.16 1,695,074 +2.82(+1.06%)
Oct 13, 2023 267.86 271.27 263.51 265.33 1,937,497 -1.65(-0.62%)
Oct 12, 2023 271.14 271.14 263.60 266.99 1,929,125 -3.19(-1.18%)
Oct 11, 2023 270.87 271.74 267.27 270.18 1,553,098 -0.38(-0.14%)
Oct 10, 2023 270.00 272.42 269.19 270.55 2,028,791 +1.89(+0.70%)
Oct 09, 2023 263.45 268.97 262.08 268.66 1,655,969 +5.21(+1.98%)
Oct 06, 2023 259.02 265.81 255.76 263.45 2,315,997 +5.19(+2.01%)
Oct 05, 2023 261.33 263.35 257.90 258.26 2,665,020 -4.19(-1.60%)
Oct 04, 2023 264.90 265.21 260.22 262.45 2,999,277 -3.90(-1.46%)
Oct 03, 2023 268.57 270.92 264.94 266.35 2,209,465 -2.72(-1.01%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.