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 )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 280.88 282.03 278.11 278.39 2,604,423 -1.19(-0.42%)
Aug 30, 2023 277.31 281.05 277.09 279.58 1,444,992 +2.28(+0.82%)
Aug 29, 2023 272.32 277.40 270.77 277.31 2,085,863 +5.19(+1.91%)
Aug 28, 2023 270.84 274.30 270.38 272.12 1,566,040 +2.21(+0.82%)
Aug 25, 2023 268.88 270.96 266.21 269.91 1,304,356 +3.23(+1.21%)
Aug 24, 2023 268.96 272.02 266.58 266.68 1,447,743 -3.69(-1.37%)
Aug 23, 2023 267.67 271.10 266.49 270.37 1,694,363 +2.80(+1.05%)
Aug 22, 2023 271.27 271.46 267.05 267.57 1,686,182 -2.53(-0.94%)
Aug 21, 2023 272.08 273.55 266.19 270.10 2,229,254 -1.04(-0.38%)
Aug 18, 2023 270.35 273.01 268.47 271.14 2,557,948 -1.36(-0.50%)
Aug 17, 2023 274.32 276.83 271.99 272.49 2,559,391 +0.65(+0.24%)
Aug 16, 2023 274.31 278.97 271.42 271.84 2,858,638 -2.83(-1.03%)
Aug 15, 2023 279.77 279.89 274.36 274.67 2,618,519 -7.10(-2.52%)
Aug 14, 2023 281.30 282.82 278.53 281.77 2,215,691 -0.67(-0.24%)
Aug 11, 2023 281.18 283.26 279.86 282.44 1,892,687 +1.39(+0.49%)
Aug 10, 2023 281.72 284.86 278.45 281.06 2,673,193 -0.70(-0.25%)
Aug 09, 2023 281.89 284.33 281.12 281.76 3,118,837 +1.62(+0.58%)
Aug 08, 2023 275.30 281.19 272.11 280.14 2,543,902 +1.23(+0.44%)
Aug 07, 2023 274.42 279.22 273.21 278.91 2,461,460 +5.16(+1.88%)
Aug 04, 2023 280.44 280.74 272.68 273.75 3,926,381 -4.96(-1.78%)
Aug 03, 2023 282.76 285.14 278.32 278.71 4,792,019 -6.06(-2.13%)
Aug 02, 2023 284.95 291.02 283.31 284.77 6,351,435 -1.07(-0.37%)
Aug 01, 2023 270.10 285.97 267.87 285.84 11,944,745 +23.25(+8.85%)
Jul 31, 2023 260.19 262.63 259.11 262.59 3,606,635 +4.69(+1.82%)
Jul 28, 2023 257.40 260.42 256.47 257.90 2,125,534 +2.11(+0.82%)
Jul 27, 2023 256.45 258.56 254.32 255.79 2,306,855 -0.02(-0.01%)
Jul 26, 2023 258.00 259.99 254.75 255.81 2,648,164 -3.70(-1.43%)
Jul 25, 2023 257.57 261.31 256.92 259.51 2,035,583 +2.66(+1.04%)
Jul 24, 2023 255.79 259.89 255.59 256.85 2,216,918 +1.70(+0.67%)
Jul 21, 2023 259.20 259.21 255.00 255.14 2,271,955 -3.41(-1.32%)
Jul 20, 2023 261.60 262.82 257.91 258.55 2,122,288 -1.64(-0.63%)
Jul 19, 2023 257.61 260.36 257.17 260.19 2,798,559 +0.24(+0.09%)
Jul 18, 2023 253.87 260.30 253.18 259.96 3,890,092 +6.26(+2.47%)
Jul 17, 2023 250.56 255.07 248.33 253.70 2,714,408 +1.81(+0.72%)
Jul 14, 2023 252.73 252.73 249.22 251.89 1,965,715 -0.24(-0.09%)
Jul 13, 2023 250.84 252.71 249.05 252.12 1,978,371 +2.23(+0.89%)
Jul 12, 2023 251.76 253.88 247.77 249.90 3,030,596 +0.74(+0.30%)
Jul 11, 2023 246.19 250.75 246.19 249.16 3,343,128 +3.98(+1.62%)
Jul 10, 2023 240.94 245.72 240.52 245.18 2,818,468 +3.58(+1.48%)
Jul 07, 2023 236.68 244.18 236.60 241.60 2,947,025 +4.53(+1.91%)
Jul 06, 2023 239.20 240.31 235.35 237.07 3,126,977 -4.19(-1.74%)
Jul 05, 2023 241.42 243.88 240.55 241.25 1,847,647 -2.46(-1.01%)
Jul 03, 2023 242.36 244.76 241.69 243.72 1,061,250 +1.26(+0.52%)
Jun 30, 2023 242.97 243.33 240.33 242.46 2,413,248 +1.78(+0.74%)
Jun 29, 2023 238.41 243.26 237.84 240.67 2,100,710 +2.34(+0.98%)
Jun 28, 2023 235.79 238.51 234.38 238.34 2,232,524 +1.16(+0.49%)
Jun 27, 2023 234.01 237.32 231.88 237.17 2,316,748 +3.69(+1.58%)
Jun 26, 2023 232.02 236.12 231.69 233.49 1,773,442 +2.47(+1.07%)
Jun 23, 2023 231.01 232.41 227.90 231.01 3,430,250 -2.86(-1.22%)
Jun 22, 2023 236.72 237.46 232.50 233.87 2,459,249 -4.08(-1.71%)
Jun 21, 2023 235.35 241.68 234.55 237.95 2,934,082 +0.32(+0.14%)
Jun 20, 2023 238.79 239.66 237.04 237.63 3,024,065 -4.06(-1.68%)
Jun 16, 2023 245.76 247.22 241.39 241.69 5,339,184 -2.36(-0.97%)
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.