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 (%)
Mar 28, 2024 364.62 367.22 366.64 366.43 2,029,360 +1.78(+0.49%)
Mar 27, 2024 358.72 364.81 357.88 364.65 2,262,769 +8.26(+2.32%)
Mar 26, 2024 356.46 359.59 356.00 356.39 1,637,295 +0.44(+0.12%)
Mar 25, 2024 356.96 358.87 355.03 355.95 1,774,522 -2.16(-0.60%)
Mar 22, 2024 364.60 365.52 357.86 358.11 2,051,990 -6.45(-1.77%)
Mar 21, 2024 357.67 365.20 356.72 364.56 2,621,083 +8.11(+2.28%)
Mar 20, 2024 351.12 358.18 348.14 356.45 2,563,302 +2.55(+0.72%)
Mar 19, 2024 351.60 354.00 349.62 353.90 2,207,640 +2.00(+0.57%)
Mar 18, 2024 348.08 353.34 347.86 351.90 2,527,826 +4.93(+1.42%)
Mar 15, 2024 342.97 347.29 341.15 346.97 4,406,013 +5.05(+1.48%)
Mar 14, 2024 344.55 346.84 338.94 341.92 2,110,090 +0.40(+0.12%)
Mar 13, 2024 338.14 343.10 337.39 341.52 1,818,847 +4.28(+1.27%)
Mar 12, 2024 335.28 338.39 332.74 337.24 1,646,133 +2.27(+0.68%)
Mar 11, 2024 337.00 338.20 331.53 334.97 1,867,999 -4.22(-1.24%)
Mar 08, 2024 342.07 344.50 338.10 339.19 2,307,425 -1.03(-0.30%)
Mar 07, 2024 338.51 342.34 338.43 340.22 1,732,062 +4.59(+1.37%)
Mar 06, 2024 336.25 337.73 334.16 335.63 1,542,321 +2.10(+0.63%)
Mar 05, 2024 335.42 338.99 331.74 333.53 2,029,649 -5.12(-1.51%)
Mar 04, 2024 335.60 340.26 334.79 338.65 1,550,957 +1.95(+0.58%)
Mar 01, 2024 334.00 337.77 333.60 336.70 1,840,435 +2.74(+0.82%)
Feb 29, 2024 331.00 334.89 330.10 333.96 2,699,216 +4.40(+1.34%)
Feb 28, 2024 327.39 331.68 326.99 329.56 1,471,077 +1.93(+0.59%)
Feb 27, 2024 326.98 327.94 323.77 327.63 1,640,616 +2.25(+0.69%)
Feb 26, 2024 323.65 327.24 322.25 325.38 1,649,989 +1.50(+0.46%)
Feb 23, 2024 323.00 325.08 322.05 323.88 1,575,229 +1.79(+0.56%)
Feb 22, 2024 321.00 323.37 320.34 322.09 1,874,625 +4.95(+1.56%)
Feb 21, 2024 312.90 317.82 312.90 317.14 1,779,696 +3.40(+1.08%)
Feb 20, 2024 317.26 319.00 312.74 313.74 2,701,086 -8.17(-2.54%)
Feb 16, 2024 323.72 328.30 321.44 321.91 2,513,387 -1.16(-0.36%)
Feb 15, 2024 315.95 323.21 315.46 323.07 2,369,777 +6.36(+2.01%)
Feb 14, 2024 316.01 317.85 313.97 316.71 1,891,414 +3.87(+1.24%)
Feb 13, 2024 315.79 316.00 310.79 312.84 3,070,167 -8.79(-2.73%)
Feb 12, 2024 317.21 323.09 316.51 321.63 2,483,052 +4.47(+1.41%)
Feb 09, 2024 322.00 322.33 315.57 317.16 2,823,181 -4.84(-1.50%)
Feb 08, 2024 324.67 326.43 321.42 322.00 1,985,720 -1.59(-0.49%)
Feb 07, 2024 322.94 327.82 321.10 323.59 3,202,720 +0.87(+0.27%)
Feb 06, 2024 323.19 327.43 319.07 322.72 2,825,756 +1.32(+0.41%)
Feb 05, 2024 334.87 334.87 315.91 321.40 6,555,037 +6.31(+2.00%)
Feb 02, 2024 307.00 317.37 306.00 315.09 4,661,489 +7.40(+2.41%)
Feb 01, 2024 303.24 308.07 301.94 307.69 3,195,398 +7.38(+2.46%)
Jan 31, 2024 305.57 305.75 299.93 300.31 2,811,985 -4.45(-1.46%)
Jan 30, 2024 300.51 305.73 300.51 304.76 2,150,157 +1.51(+0.50%)
Jan 29, 2024 299.02 303.70 297.45 303.25 2,101,022 +3.82(+1.28%)
Jan 26, 2024 301.00 302.98 298.66 299.43 2,920,476 -1.34(-0.45%)
Jan 25, 2024 294.00 303.31 293.13 300.77 4,641,380 +10.09(+3.47%)
Jan 24, 2024 290.84 292.61 288.34 290.68 2,764,164 +1.85(+0.64%)
Jan 23, 2024 290.50 292.88 287.52 288.83 1,867,282 +0.16(+0.06%)
Jan 22, 2024 286.10 290.59 286.10 288.67 2,072,196 +3.39(+1.19%)
Jan 19, 2024 282.32 286.08 278.95 285.28 3,115,988 +4.68(+1.67%)
Jan 18, 2024 278.73 281.23 276.38 280.60 2,490,351 +3.25(+1.17%)
Jan 17, 2024 277.54 280.72 275.66 277.35 3,806,375 -8.56(-2.99%)
Jan 16, 2024 287.55 288.87 284.28 285.90 3,154,153 -3.17(-1.10%)
Jan 12, 2024 293.91 294.47 287.60 289.07 1,964,755 -1.64(-0.56%)
Jan 11, 2024 293.24 294.23 288.07 290.71 1,950,114 -1.28(-0.44%)
Jan 10, 2024 290.80 293.19 290.12 292.00 2,057,465 +1.06(+0.36%)
Jan 09, 2024 287.90 291.00 286.67 290.94 1,983,624 +0.04(+0.01%)
Jan 08, 2024 286.23 291.33 283.93 290.90 2,380,342 +3.30(+1.15%)
Jan 05, 2024 284.93 289.66 284.15 287.60 2,697,226 +2.82(+0.99%)
Jan 04, 2024 283.10 286.89 282.48 284.78 3,009,026 +1.79(+0.63%)
Jan 03, 2024 287.06 287.59 282.01 282.99 3,057,116 -8.37(-2.87%)
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.