Caterpillar Inc (1CAT)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 1.96721311475 | 305 | 322.5 | 304.5 | 8 | 311.88333333 | DE |
| 4 | -37 | -10.632183908 | 348 | 359 | 304.5 | 45 | 331.20341207 | DE |
| 12 | -39 | -11.1428571429 | 350 | 385.5 | 304.5 | 38 | 343.86720322 | DE |
| 26 | 1 | 0.322580645161 | 310 | 390.5 | 300 | 63 | 360.19053982 | DE |
| 52 | 2 | 0.647249190939 | 309 | 390.5 | 285.5 | 52 | 343.24094224 | DE |
| 156 | 85 | 37.610619469 | 226 | 390.5 | 226 | 50 | 336.96047729 | DE |
| 260 | 85 | 37.610619469 | 226 | 390.5 | 226 | 50 | 336.96047729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741712100 | 322.5 | 0 | 0.00 | 322.5 | 322.5 | 322.5 | 0 |
| 1741625700 | 322.5 | 3 | 0.94 | 322.5 | 322.5 | 322.5 | 2 |
| 1741366500 | 319.5 | 8 | 2.57 | 319.5 | 319.5 | 319.5 | 3 |
| 1741280100 | 311.5 | 1.5 | 0.48 | 311.5 | 311.5 | 311.5 | 2 |
| 1741193700 | 310 | -1 | -0.32 | 305 | 311 | 304.5 | 23 |
| 1741107300 | 311 | -19 | -5.76 | 314.5 | 314.5 | 311 | 20 |
| 1741020900 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1740761700 | 330 | 3.5 | 1.07 | 330 | 330 | 330 | 6 |
| 1740675300 | 326.5 | -5.5 | -1.66 | 331 | 359 | 326.5 | 316 |
| 1740588900 | 332 | 7.5 | 2.31 | 330 | 332 | 330 | 10 |
| 1740502500 | 324.5 | -2 | -0.61 | 324.5 | 324.5 | 324.5 | 4 |
| 1740416100 | 326.5 | -8 | -2.39 | 328.5 | 328.5 | 326.5 | 43 |
| 1740156900 | 334.5 | 0 | 0.00 | 337 | 337 | 334.5 | 3 |
| 1740070500 | 334.5 | -5 | -1.47 | 340.5 | 340.5 | 332 | 29 |
| 1739984100 | 339.5 | 0.5 | 0.15 | 339.5 | 339.5 | 339.5 | 10 |
| 1739897700 | 339 | -4.5 | -1.31 | 339 | 339 | 339 | 5 |
| 1739811300 | 343.5 | 4.5 | 1.33 | 345 | 345 | 343.5 | 42 |
| 1739552100 | 339 | 0 | 0.00 | 339 | 339 | 339 | 0 |
| 1739465700 | 339 | -4 | -1.17 | 339 | 339 | 339 | 231 |
| 1739379300 | 343 | -8 | -2.28 | 348 | 348 | 343 | 13 |
| 1739292900 | 351 | -6 | -1.68 | 355.5 | 356 | 351 | 249 |
| 1739206500 | 357 | 4.5 | 1.28 | 357 | 357 | 357 | 10 |
| 1738947300 | 352.5 | -5 | -1.40 | 352.5 | 352.5 | 352.5 | 14 |
| 1738860900 | 357.5 | 8 | 2.29 | 350.5 | 357.5 | 350.5 | 27 |
| 1738774500 | 349.5 | -1.5 | -0.43 | 349.5 | 349.5 | 349.5 | 41 |
| 1738688100 | 351 | -19 | -5.14 | 351 | 351 | 351 | 7 |
| 1738601700 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1738342500 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1738256100 | 370 | -7 | -1.86 | 385.5 | 385.5 | 370 | 16 |
| 1738169700 | 377 | 3 | 0.80 | 381.5 | 382 | 377 | 17 |
| 1738083300 | 374 | -6 | -1.58 | 377 | 377 | 374 | 51 |
| 1737996900 | 380 | 0.5 | 0.13 | 385.5 | 385.5 | 380 | 6 |
| 1737737700 | 379.5 | 0 | 0.00 | 379.5 | 379.5 | 379.5 | 0 |
| 1737651300 | 379.5 | 0 | 0.00 | 379.5 | 379.5 | 379.5 | 0 |
| 1737564900 | 379.5 | 10.5 | 2.85 | 384.5 | 384.5 | 379.5 | 21 |
| 1737478500 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1737392100 | 369 | 0 | 0.00 | 369 | 369 | 369 | 0 |
| 1737132900 | 369 | 7 | 1.93 | 373.5 | 374 | 369 | 109 |
| 1737046500 | 362 | 0 | 0.00 | 362 | 362 | 362 | 0 |
| 1736960100 | 362 | 0 | 0.00 | 362 | 362 | 362 | 0 |
| 1736873700 | 362 | 14 | 4.02 | 362 | 362 | 362 | 1 |
| 1736787300 | 348 | 8 | 2.35 | 348 | 348 | 348 | 3 |
| 1736528100 | 340 | -16 | -4.49 | 352.5 | 356 | 340 | 30 |
| 1736441700 | 356 | 12 | 3.49 | 356 | 356 | 356 | 14 |
| 1736355300 | 344 | 0 | 0.00 | 344 | 344 | 344 | 0 |
| 1736268900 | 344 | -8 | -2.27 | 349 | 350.5 | 344 | 52 |
| 1736182500 | 352 | 2.5 | 0.72 | 352 | 352 | 352 | 3 |
| 1735923300 | 349.5 | -6.5 | -1.83 | 349.5 | 349.5 | 349.5 | 7 |
| 1735836900 | 356 | 0 | 0.00 | 348 | 356 | 348 | 43 |
| 1735577700 | 356 | 6 | 1.71 | 356 | 356 | 356 | 4 |
| 1735318500 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1734972900 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1734713700 | 350 | 0 | 0.00 | 350 | 350 | 350 | 0 |
| 1734627300 | 350 | -9.5 | -2.64 | 350 | 350 | 350 | 4 |
| 1734540900 | 359.5 | 0 | 0.00 | 359.5 | 359.5 | 359.5 | 0 |
| 1734454500 | 359.5 | -5.5 | -1.51 | 359.5 | 359.5 | 359.5 | 10 |
| 1734368100 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1734108900 | 365 | 1 | 0.27 | 366 | 366 | 365 | 37 |
| 1734022500 | 364 | -11.5 | -3.06 | 364 | 364 | 364 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
