Caterpillar Inc (1CAT)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 306.5 | 306.5 | 301 | 72 | 302.65384615 | DE |
| 4 | -21 | -6.41221374046 | 327.5 | 327.5 | 301 | 31 | 306.11740891 | DE |
| 12 | -33.5 | -9.85294117647 | 340 | 352 | 301 | 29 | 327.48784047 | DE |
| 26 | 41.5 | 15.6603773585 | 265 | 352 | 261 | 33 | 311.51314168 | DE |
| 52 | 80.5 | 35.6194690265 | 226 | 352 | 226 | 32 | 310.19309927 | DE |
| 156 | 80.5 | 35.6194690265 | 226 | 352 | 226 | 32 | 310.19309927 | DE |
| 260 | 80.5 | 35.6194690265 | 226 | 352 | 226 | 32 | 310.19309927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713542100 | 335.5 | -3.5 | -1.03 | 335.5 | 335.5 | 335.5 | 21 |
| 1713455700 | 339 | 0 | 0.00 | 339 | 339 | 339 | 0 |
| 1713369300 | 339 | -4.5 | -1.31 | 338.5 | 339 | 338.5 | 9 |
| 1713282900 | 343.5 | -7 | -2.00 | 343.5 | 343.5 | 343.5 | 7 |
| 1713196500 | 350.5 | 1.5 | 0.43 | 350 | 350.5 | 350 | 35 |
| 1712937300 | 349 | 2 | 0.58 | 347.5 | 350.5 | 347.5 | 62 |
| 1712850900 | 347 | 5 | 1.46 | 349.5 | 349.5 | 345.5 | 69 |
| 1712764500 | 342 | 6 | 1.79 | 342 | 342 | 342 | 7 |
| 1712678100 | 336 | -11 | -3.17 | 336 | 336 | 336 | 28 |
| 1712591700 | 347 | -0.5 | -0.14 | 352 | 352 | 347 | 16 |
| 1712332500 | 347.5 | -2.5 | -0.71 | 347.5 | 347.5 | 347.5 | 3 |
| 1712246100 | 350 | 13 | 3.86 | 350.5 | 350.5 | 346.5 | 51 |
| 1712159700 | 337 | -3 | -0.88 | 337 | 337 | 337 | 4 |
| 1712076900 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1711644900 | 340 | 11 | 3.34 | 340 | 340 | 340 | 15 |
| 1711558500 | 329 | -2 | -0.60 | 335 | 335 | 329 | 42 |
| 1711472100 | 331 | -4 | -1.19 | 328 | 331 | 328 | 14 |
| 1711385700 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1711126500 | 335 | 3 | 0.90 | 339 | 340 | 335 | 23 |
| 1711040100 | 332 | 6 | 1.84 | 332 | 332 | 332 | 1 |
| 1710953700 | 326 | 4 | 1.24 | 326 | 326 | 326 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
