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 (%)
Apr 30, 2021 212.60 215.31 212.00 215.04 4,193,585 +0.60(+0.28%)
Apr 29, 2021 221.54 221.73 210.42 214.44 5,786,976 -4.55(-2.08%)
Apr 28, 2021 216.87 220.33 216.24 219.00 3,143,083 +1.85(+0.85%)
Apr 27, 2021 217.10 217.64 215.02 217.15 2,078,281 -0.21(-0.10%)
Apr 26, 2021 217.36 219.51 216.79 217.35 1,974,072 +0.42(+0.20%)
Apr 23, 2021 216.22 218.38 214.83 216.93 3,671,270 +2.12(+0.99%)
Apr 22, 2021 218.90 219.07 214.70 214.81 2,567,999 -3.35(-1.54%)
Apr 21, 2021 213.34 218.30 212.12 218.16 2,107,118 +4.53(+2.12%)
Apr 20, 2021 216.70 217.07 211.72 213.63 3,000,168 -4.47(-2.05%)
Apr 19, 2021 218.57 218.76 215.77 218.09 1,824,473 -0.91(-0.42%)
Apr 16, 2021 220.19 221.43 217.98 219.00 2,267,915 +0.79(+0.36%)
Apr 15, 2021 218.81 219.08 216.55 218.22 1,982,020 -0.06(-0.03%)
Apr 14, 2021 215.48 219.81 215.43 218.27 2,653,098 +3.03(+1.41%)
Apr 13, 2021 219.05 219.14 214.01 215.24 2,436,131 -1.48(-0.68%)
Apr 12, 2021 216.13 217.07 214.85 216.72 1,798,523 +0.17(+0.08%)
Apr 09, 2021 217.07 217.92 213.54 216.56 2,645,546 +0.25(+0.12%)
Apr 08, 2021 215.97 216.84 213.19 216.30 2,298,959 +0.07(+0.03%)
Apr 07, 2021 217.69 219.78 215.24 216.24 2,609,117 -0.22(-0.10%)
Apr 06, 2021 218.20 222.12 216.07 216.45 2,785,047 -2.88(-1.31%)
Apr 05, 2021 220.54 221.16 218.07 219.33 2,475,844 +0.91(+0.42%)
Apr 01, 2021 217.07 220.54 213.59 218.42 4,035,235 +0.82(+0.38%)
Mar 31, 2021 219.93 222.43 214.77 217.61 4,806,758 -1.14(-0.52%)
Mar 30, 2021 216.98 220.28 216.92 218.74 3,343,433 +2.68(+1.24%)
Mar 29, 2021 214.07 217.59 213.70 216.06 3,199,145 +0.68(+0.31%)
Mar 26, 2021 212.43 215.70 211.36 215.38 3,239,376 +4.93(+2.34%)
Mar 25, 2021 205.74 211.13 202.75 210.46 3,091,528 +2.83(+1.36%)
Mar 24, 2021 206.94 213.14 206.94 207.62 4,536,125 +2.80(+1.37%)
Mar 23, 2021 208.40 211.38 203.32 204.82 4,279,984 -7.29(-3.44%)
Mar 22, 2021 212.68 213.21 209.82 212.12 2,355,651 +0.69(+0.32%)
Mar 19, 2021 214.68 215.52 210.27 211.43 7,975,637 -5.06(-2.34%)
Mar 18, 2021 219.60 223.15 215.61 216.49 4,619,609 -2.77(-1.26%)
Mar 17, 2021 214.10 219.89 213.16 219.26 3,748,740 +6.73(+3.17%)
Mar 16, 2021 213.71 216.99 210.94 212.53 3,769,917 -4.02(-1.86%)
Mar 15, 2021 214.79 217.54 211.94 216.55 4,492,418 +1.63(+0.76%)
Mar 12, 2021 205.53 214.93 204.70 214.91 5,068,285 +8.67(+4.20%)
Mar 11, 2021 209.28 209.84 205.67 206.24 3,147,507 -1.22(-0.59%)
Mar 10, 2021 204.11 208.39 203.83 207.46 2,593,051 +4.00(+1.96%)
Mar 09, 2021 207.76 208.65 202.84 203.46 3,090,464 -4.49(-2.16%)
Mar 08, 2021 207.38 210.50 204.79 207.95 3,247,716 +1.33(+0.65%)
Mar 05, 2021 201.15 207.20 198.49 206.62 3,838,321 +6.94(+3.47%)
Mar 04, 2021 201.29 203.34 195.65 199.68 3,795,912 -2.01(-1.00%)
Mar 03, 2021 199.09 204.17 198.97 201.69 2,836,391 -0.85(-0.42%)
Mar 02, 2021 205.24 205.85 201.78 202.54 3,038,581 -3.70(-1.79%)
Mar 01, 2021 205.82 208.89 205.43 206.24 3,059,412 +3.64(+1.80%)
Feb 26, 2021 207.17 208.72 202.54 202.60 4,753,628 -5.57(-2.68%)
Feb 25, 2021 209.86 210.60 206.20 208.17 4,589,525 -0.61(-0.29%)
Feb 24, 2021 206.85 212.73 206.35 208.78 5,246,247 +2.15(+1.04%)
Feb 23, 2021 206.03 207.16 200.16 206.63 4,394,455 +1.99(+0.97%)
Feb 22, 2021 196.73 205.41 196.46 204.65 4,874,402 +7.65(+3.88%)
Feb 19, 2021 190.75 198.45 190.23 197.00 5,260,936 +9.38(+5.00%)
Feb 18, 2021 189.15 190.40 186.36 187.62 2,499,538 -2.23(-1.18%)
Feb 17, 2021 189.94 190.42 187.50 189.85 2,569,155 -0.08(-0.04%)
Feb 16, 2021 187.46 192.56 186.98 189.93 3,963,700 +4.12(+2.22%)
Feb 12, 2021 185.80 186.53 184.66 185.81 1,922,570 -0.34(-0.18%)
Feb 11, 2021 185.44 186.21 182.43 186.15 2,319,872 +0.59(+0.32%)
Feb 10, 2021 186.29 187.42 184.18 185.56 3,000,563 +0.41(+0.22%)
Feb 09, 2021 185.39 186.44 182.90 185.14 2,483,573 -0.16(-0.09%)
Feb 08, 2021 183.00 185.39 182.69 185.30 2,901,575 +4.18(+2.31%)
Feb 05, 2021 180.68 182.38 178.32 181.13 2,386,937 +1.27(+0.70%)
Feb 04, 2021 180.19 180.76 178.50 179.86 2,401,527 +0.19(+0.10%)
Feb 03, 2021 179.17 179.75 177.43 179.67 3,174,316 -0.98(-0.55%)
Feb 02, 2021 175.03 180.92 174.22 180.66 5,608,316 +7.30(+4.21%)
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.