Caterpillar Inc (CAT1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -2.37154150198 | 379.5 | 387 | 367 | 2975 | 373.2489243 | DE |
| 4 | 5.5 | 1.50684931507 | 365 | 390.5 | 357 | 2563 | 374.07491123 | DE |
| 12 | 53.5 | 16.8769716088 | 317 | 390.5 | 317 | 2459 | 363.83004541 | DE |
| 26 | 65.5 | 21.4754098361 | 305 | 390.5 | 276 | 1935 | 341.07609099 | DE |
| 52 | 129.5 | 53.734439834 | 241 | 390.5 | 240 | 1779 | 324.07559244 | DE |
| 156 | 188.65 | 103.739345615 | 181.85 | 390.5 | 161.25 | 1023 | 278.60915285 | DE |
| 260 | 240.98 | 186.056207536 | 129.52 | 390.5 | 78.04 | 908 | 236.31917441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 369 | -9.5 | -2.51 | 379.5 | 379.5 | 367 | 5275 |
| 1733779620 | 378.5 | 6 | 1.61 | 373 | 387 | 373 | 3284 |
| 1733520420 | 372.5 | 0 | 0.00 | 374 | 377.5 | 372 | 2980 |
| 1733434020 | 372.5 | -7 | -1.84 | 380 | 380 | 372.5 | 1921 |
| 1733347620 | 379.5 | -0.5 | -0.13 | 379.5 | 382.5 | 377 | 1414 |
| 1733261220 | 380 | -3 | -0.78 | 382.5 | 384 | 377.5 | 1629 |
| 1733174820 | 383 | -2 | -0.52 | 387 | 390 | 383 | 3197 |
| 1732915620 | 385 | -1 | -0.26 | 384 | 388.5 | 383.5 | 3893 |
| 1732829220 | 386 | 4 | 1.05 | 383.5 | 390 | 382 | 1430 |
| 1732742820 | 382 | -7 | -1.80 | 390 | 390.5 | 382 | 978 |
| 1732656420 | 389 | 3 | 0.78 | 386.5 | 389 | 383.5 | 2258 |
| 1732570020 | 386 | 4 | 1.05 | 382.5 | 387.5 | 380.5 | 2033 |
| 1732310820 | 382 | 9.5 | 2.55 | 373 | 382 | 371.5 | 2094 |
| 1732224420 | 372.5 | 9.5 | 2.62 | 364 | 374 | 360 | 2798 |
| 1732138020 | 363 | 2.5 | 0.69 | 363 | 365.5 | 359 | 1818 |
| 1732051620 | 360.5 | -1.5 | -0.41 | 364.5 | 364.5 | 357 | 1978 |
| 1731965220 | 362 | -2.5 | -0.69 | 365.5 | 370 | 362 | 4708 |
| 1731705960 | 364.5 | -3 | -0.82 | 366.5 | 369.5 | 362.5 | 1953 |
| 1731619560 | 367.5 | 1 | 0.27 | 367.5 | 371 | 366 | 1684 |
| 1731533160 | 366.5 | -4.5 | -1.21 | 365 | 369 | 362 | 3929 |
| 1731446820 | 371 | -1.5 | -0.40 | 373 | 375 | 369 | 2935 |
| 1731360420 | 372.5 | 5.5 | 1.50 | 367 | 377 | 366.5 | 3279 |
| 1731101220 | 367 | -11.5 | -3.04 | 379.5 | 380 | 367 | 5956 |
| 1731014760 | 378.5 | -10 | -2.57 | 389.5 | 390.5 | 377.5 | 8509 |
| 1730928360 | 388.5 | 38 | 10.84 | 364 | 389 | 364 | 5295 |
| 1730841960 | 350.5 | 4 | 1.15 | 345.5 | 353.5 | 345 | 962 |
| 1730755560 | 346.5 | -4 | -1.14 | 349.5 | 351 | 344 | 1647 |
| 1730496360 | 350.5 | 6 | 1.74 | 344.5 | 352.5 | 344.5 | 460 |
| 1730409960 | 344.5 | -5.5 | -1.57 | 348.5 | 349 | 344 | 2670 |
| 1730323560 | 350 | -7.5 | -2.10 | 359 | 360 | 334 | 3168 |
| 1730237160 | 357.5 | -3.5 | -0.97 | 361 | 363 | 357.5 | 3117 |
| 1730150760 | 361 | 3 | 0.84 | 359.5 | 362 | 357 | 1189 |
| 1729888020 | 358 | 0.5 | 0.14 | 357 | 361 | 356.5 | 1076 |
| 1729801560 | 357.5 | 0 | 0.00 | 358 | 359.5 | 354.5 | 1817 |
| 1729715160 | 357.5 | -3 | -0.83 | 359.5 | 361.5 | 355.5 | 1479 |
| 1729628760 | 360.5 | 0 | 0.00 | 361 | 361 | 357 | 1094 |
| 1729542360 | 360.5 | -2 | -0.55 | 360.5 | 362.5 | 359 | 1013 |
| 1729283160 | 362.5 | -1.5 | -0.41 | 364.5 | 366.5 | 360 | 1444 |
| 1729196760 | 364 | 1 | 0.28 | 363 | 366 | 361.5 | 2291 |
| 1729110360 | 363 | 7 | 1.97 | 355.5 | 363.5 | 354 | 1403 |
| 1729023960 | 356 | -4.5 | -1.25 | 363 | 363 | 353.5 | 2125 |
| 1728937620 | 360.5 | -7.5 | -2.04 | 363.5 | 364 | 354.5 | 2469 |
| 1728678360 | 368 | 5.5 | 1.52 | 362 | 368.5 | 361.5 | 2171 |
| 1728591960 | 362.5 | 0 | 0.00 | 363.5 | 363.5 | 358 | 1205 |
| 1728505560 | 362.5 | 8.5 | 2.40 | 354 | 362.5 | 351.5 | 2150 |
| 1728419160 | 354 | -9 | -2.48 | 363.5 | 363.5 | 350 | 4057 |
| 1728332760 | 363 | 3 | 0.83 | 362.5 | 365.5 | 359.5 | 1186 |
| 1728073560 | 360 | 7 | 1.98 | 353 | 362 | 353 | 1410 |
| 1727987220 | 353 | -4 | -1.12 | 357.5 | 357.5 | 353 | 1177 |
| 1727900820 | 357 | 2.5 | 0.71 | 354.5 | 358 | 352 | 2747 |
| 1727814420 | 354.5 | 3.5 | 1.00 | 351.5 | 357 | 349.5 | 3135 |
| 1727728020 | 351 | 0.5 | 0.14 | 352 | 354 | 347 | 3042 |
| 1727468760 | 350.5 | 1 | 0.29 | 351 | 353.5 | 348.5 | 2326 |
| 1727382360 | 349.5 | 9 | 2.64 | 341.5 | 354.5 | 338.5 | 1771 |
| 1727295960 | 340.5 | -3.5 | -1.02 | 343 | 346 | 339.5 | 1787 |
| 1727209560 | 344 | 8.5 | 2.53 | 335 | 349.5 | 333 | 1791 |
| 1727123160 | 335.5 | 4.5 | 1.36 | 332 | 335.5 | 330.5 | 1729 |
| 1726864020 | 331 | -3.5 | -1.05 | 333.5 | 335 | 329 | 1305 |
| 1726777560 | 334.5 | 14.5 | 4.53 | 321.5 | 335.5 | 321.5 | 6400 |
| 1726691220 | 320 | 2.5 | 0.79 | 317 | 322.5 | 317 | 1519 |
| 1726604760 | 317.5 | 4.5 | 1.44 | 313.5 | 319 | 312 | 1107 |
| 1726518420 | 313 | 1.5 | 0.48 | 310.5 | 315 | 310 | 1018 |
| 1726259160 | 311.5 | 4.5 | 1.47 | 305.5 | 313 | 305.5 | 2090 |
| 1726172760 | 307 | 3 | 0.99 | 305.5 | 308 | 302.5 | 1745 |
| 1726086360 | 304 | 1.5 | 0.50 | 300.5 | 304 | 296.5 | 1297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
