Caterpillar Inc (1CAT)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -3.60902255639 | 332.5 | 335 | 320.5 | 30 | 329.77966102 | DE |
| 4 | 10.5 | 3.38709677419 | 310 | 335 | 289 | 62 | 304.30339806 | DE |
| 12 | -4.5 | -1.38461538462 | 325 | 335 | 289 | 43 | 310.1946472 | DE |
| 26 | 59.5 | 22.7969348659 | 261 | 352 | 261 | 37 | 311.6811545 | DE |
| 52 | 94.5 | 41.814159292 | 226 | 352 | 226 | 35 | 309.01839897 | DE |
| 156 | 94.5 | 41.814159292 | 226 | 352 | 226 | 35 | 309.01839897 | DE |
| 260 | 94.5 | 41.814159292 | 226 | 352 | 226 | 35 | 309.01839897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1721318100 | 335 | 7 | 2.13 | 335 | 335 | 335 | 15 |
| 1721231700 | 328 | 22.5 | 7.36 | 332.5 | 332.5 | 326 | 44 |
| 1721145300 | 305.5 | 0 | 0.00 | 305.5 | 305.5 | 305.5 | 0 |
| 1721058900 | 305.5 | 0 | 0.00 | 305.5 | 305.5 | 305.5 | 0 |
| 1720799700 | 305.5 | 3 | 0.99 | 303 | 305.5 | 303 | 64 |
| 1720713300 | 302.5 | 3.5 | 1.17 | 300.5 | 303 | 297.5 | 195 |
| 1720626900 | 299 | -1.5 | -0.50 | 298.5 | 300 | 289 | 254 |
| 1720540500 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 0 |
| 1720454100 | 300.5 | -5.5 | -1.80 | 300.5 | 300.5 | 300.5 | 5 |
| 1720194900 | 306 | -2.5 | -0.81 | 305 | 306 | 305 | 12 |
| 1720108500 | 308.5 | 0 | 0.00 | 308.5 | 308.5 | 308.5 | 0 |
| 1720022100 | 308.5 | 0 | 0.00 | 308.5 | 308.5 | 308.5 | 0 |
| 1719935700 | 308.5 | 0 | 0.00 | 308.5 | 308.5 | 308.5 | 0 |
| 1719849300 | 308.5 | 0 | 0.00 | 308.5 | 308.5 | 308.5 | 0 |
| 1719590100 | 308.5 | 2.5 | 0.82 | 308.5 | 308.5 | 308.5 | 5 |
| 1719503700 | 306 | -4 | -1.29 | 306 | 306 | 306 | 10 |
| 1719417300 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1719330900 | 310 | -0.5 | -0.16 | 310 | 310 | 310 | 14 |
| 1719244500 | 310.5 | 0 | 0.00 | 310.5 | 310.5 | 310.5 | 0 |
| 1718985300 | 310.5 | 4 | 1.31 | 310.5 | 310.5 | 310.5 | 2 |
| 1718898900 | 306.5 | 0 | 0.00 | 306.5 | 306.5 | 306.5 | 0 |
| 1718812500 | 306.5 | 5.5 | 1.83 | 305.5 | 306.5 | 305.5 | 43 |
| 1718726100 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1718639700 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1718380500 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
| 1718294100 | 301 | -6.5 | -2.11 | 306.5 | 306.5 | 301 | 100 |
| 1718207700 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 0 |
| 1718121300 | 307.5 | 2.5 | 0.82 | 307 | 307.5 | 307 | 44 |
| 1718034900 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1717775700 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1717689300 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1717602900 | 305 | 0 | 0.00 | 305 | 305 | 305 | 0 |
| 1717516500 | 305 | -5 | -1.61 | 304 | 305 | 304 | 32 |
| 1717430100 | 310 | -2 | -0.64 | 310 | 310 | 310 | 2 |
| 1717170900 | 312 | 0.5 | 0.16 | 312 | 312 | 312 | 5 |
| 1717084500 | 311.5 | -16 | -4.89 | 311.5 | 311.5 | 311.5 | 1 |
| 1716998100 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1716911700 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1716825300 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1716566100 | 327.5 | 0 | 0.00 | 327.5 | 327.5 | 327.5 | 0 |
| 1716479700 | 327.5 | -2.5 | -0.76 | 327.5 | 327.5 | 327.5 | 20 |
| 1716393300 | 330 | -2 | -0.60 | 330 | 330 | 330 | 103 |
| 1716306900 | 332 | 0 | 0.00 | 332 | 332 | 332 | 0 |
| 1716220500 | 332 | 0 | 0.00 | 332 | 332 | 332 | 0 |
| 1715961300 | 332 | 0 | 0.00 | 332 | 332 | 332 | 0 |
| 1715874900 | 332 | 2 | 0.61 | 332 | 332 | 332 | 2 |
| 1715788500 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1715702100 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1715615700 | 330 | 5.5 | 1.69 | 331.5 | 331.5 | 330 | 28 |
| 1715356500 | 324.5 | -2.5 | -0.76 | 330 | 330 | 324.5 | 27 |
| 1715270100 | 327 | 9.5 | 2.99 | 322.5 | 327 | 322.5 | 56 |
| 1715183700 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1715097300 | 317.5 | 4.5 | 1.44 | 317.5 | 317.5 | 317.5 | 10 |
| 1715010900 | 313 | 0 | 0.00 | 313 | 313 | 313 | 0 |
| 1714751700 | 313 | 2.5 | 0.81 | 313 | 313 | 313 | 100 |
| 1714665300 | 310.5 | -9.5 | -2.97 | 313 | 313 | 310.5 | 12 |
| 1714492500 | 320 | -5 | -1.54 | 326 | 326 | 320 | 18 |
| 1714406100 | 325 | 3.5 | 1.09 | 325 | 325 | 325 | 10 |
| 1714146900 | 321.5 | -20.5 | -5.99 | 321.5 | 321.5 | 321.5 | 4 |
| 1714060500 | 342 | 0 | 0.00 | 342 | 342 | 342 | 0 |
| 1713974100 | 342 | 1 | 0.29 | 342 | 342 | 342 | 10 |
| 1713887700 | 341 | 4 | 1.19 | 335.5 | 341 | 335.5 | 45 |
| 1713801300 | 337 | 1.5 | 0.45 | 337 | 337 | 337 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
