Caterpillar Inc (CAT1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.64829821718 | 308.5 | 315.5 | 305 | 2318 | 310.89510007 | DE |
| 4 | -21.5 | -6.47590361446 | 332 | 336 | 303 | 3780 | 316.77536769 | DE |
| 12 | -41 | -11.6642958748 | 351.5 | 393 | 303 | 2927 | 339.27915538 | DE |
| 26 | -21.5 | -6.47590361446 | 332 | 393 | 303 | 2679 | 351.75368278 | DE |
| 52 | -17.5 | -5.33536585366 | 328 | 393 | 276 | 2119 | 339.01676429 | DE |
| 156 | 110.7 | 55.4054054054 | 199.8 | 393 | 166.5 | 1197 | 298.00484675 | DE |
| 260 | 225.5 | 265.294117647 | 85 | 393 | 85 | 1011 | 258.54561169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 309.5 | -1 | -0.32 | 311 | 311 | 305 | 1477 |
| 1742506020 | 310.5 | -1 | -0.32 | 311 | 315 | 308.5 | 2750 |
| 1742419620 | 311.5 | 4.5 | 1.47 | 309 | 313.5 | 307.5 | 3150 |
| 1742333220 | 307 | -7 | -2.23 | 314 | 314 | 306.5 | 2246 |
| 1742246820 | 314 | 2 | 0.64 | 313 | 315.5 | 309 | 2061 |
| 1741987620 | 312 | 4 | 1.30 | 308.5 | 313.5 | 307.5 | 1385 |
| 1741901220 | 308 | -3 | -0.96 | 311 | 313 | 306 | 1528 |
| 1741814820 | 311 | -0.5 | -0.16 | 311 | 317 | 308 | 3941 |
| 1741728420 | 311.5 | -7 | -2.20 | 318 | 322 | 307.5 | 5424 |
| 1741642020 | 318.5 | -4.5 | -1.39 | 323.5 | 325 | 316 | 7542 |
| 1741382820 | 323 | 7 | 2.22 | 314.5 | 323.5 | 312 | 4483 |
| 1741296420 | 316 | 2 | 0.64 | 314 | 316 | 308 | 3045 |
| 1741210020 | 314 | 5.5 | 1.78 | 309 | 314.5 | 305 | 4694 |
| 1741123620 | 308.5 | -8 | -2.53 | 315 | 317 | 303 | 9145 |
| 1741037220 | 316.5 | -15.5 | -4.67 | 331 | 333.5 | 316 | 4193 |
| 1740778020 | 332 | 5.5 | 1.68 | 326.5 | 332 | 326.5 | 2048 |
| 1740691620 | 326.5 | 0 | 0.00 | 327 | 332 | 325.5 | 3304 |
| 1740605220 | 326.5 | 1 | 0.31 | 327.5 | 332.5 | 324.5 | 3144 |
| 1740518820 | 325.5 | 2 | 0.62 | 324.5 | 326.5 | 319.5 | 4594 |
| 1740432420 | 323.5 | -1.5 | -0.46 | 327 | 329.5 | 321.5 | 4476 |
| 1740173220 | 325 | -8 | -2.40 | 332 | 336 | 323 | 2455 |
| 1740086820 | 333 | -5.5 | -1.62 | 337 | 341 | 331.5 | 3045 |
| 1740000420 | 338.5 | -1 | -0.29 | 337.5 | 342 | 336 | 2079 |
| 1739914020 | 339.5 | -0.5 | -0.15 | 341 | 341.5 | 336.5 | 1866 |
| 1739827620 | 340 | 3.5 | 1.04 | 338 | 344 | 336.5 | 1678 |
| 1739568420 | 336.5 | -3.5 | -1.03 | 340 | 341 | 336 | 1854 |
| 1739482020 | 340 | 1 | 0.29 | 339 | 342.5 | 335.5 | 5866 |
| 1739395620 | 339 | -11 | -3.14 | 351.5 | 352.5 | 338.5 | 2233 |
| 1739309220 | 350 | -2.5 | -0.71 | 352 | 352.5 | 349.5 | 1595 |
| 1739222820 | 352.5 | 0 | 0.00 | 355 | 357 | 351 | 1926 |
| 1738963620 | 352.5 | 0 | 0.00 | 352.5 | 357 | 350.5 | 2513 |
| 1738877220 | 352.5 | 8 | 2.32 | 346 | 354 | 346 | 2687 |
| 1738790820 | 344.5 | -4 | -1.15 | 349 | 349.5 | 343.5 | 2055 |
| 1738704420 | 348.5 | -2 | -0.57 | 351 | 353.5 | 346 | 3705 |
| 1738618020 | 350.5 | -8.5 | -2.37 | 358.5 | 358.5 | 350.5 | 6423 |
| 1738358820 | 359 | 0 | 0.00 | 362.5 | 367 | 358.5 | 2344 |
| 1738272420 | 359 | -21.5 | -5.65 | 379.5 | 384.5 | 356 | 4278 |
| 1738186020 | 380.5 | 6 | 1.60 | 374 | 382.5 | 373 | 2068 |
| 1738099620 | 374.5 | -2.5 | -0.66 | 377 | 381 | 370.5 | 2948 |
| 1738013220 | 377 | -11.5 | -2.96 | 389.5 | 389.5 | 371.5 | 4105 |
| 1737754020 | 388.5 | -1.5 | -0.38 | 389 | 389.5 | 385.5 | 1725 |
| 1737667620 | 390 | 8 | 2.09 | 380.5 | 393 | 380.5 | 1838 |
| 1737581220 | 382 | -1 | -0.26 | 382.5 | 384.5 | 379 | 3034 |
| 1737494820 | 383 | 6.5 | 1.73 | 376.5 | 386 | 373 | 3855 |
| 1737408420 | 376.5 | 0.5 | 0.13 | 377 | 378 | 374 | 2498 |
| 1737149220 | 376 | 6 | 1.62 | 371 | 376 | 370 | 2170 |
| 1737062820 | 370 | 5 | 1.37 | 365.5 | 370 | 363 | 2811 |
| 1736976420 | 365 | 4 | 1.11 | 362 | 368.5 | 360.5 | 3254 |
| 1736890020 | 361 | 5.5 | 1.55 | 355 | 361 | 354 | 1387 |
| 1736803620 | 355.5 | 13 | 3.80 | 342 | 355.5 | 341 | 1271 |
| 1736544420 | 342.5 | -10.5 | -2.97 | 353 | 353.5 | 342 | 2318 |
| 1736458020 | 353 | 3 | 0.86 | 349.5 | 353 | 349 | 566 |
| 1736371620 | 350 | -1 | -0.28 | 352.5 | 355 | 347.5 | 1557 |
| 1736285220 | 351 | 1 | 0.29 | 350.5 | 353 | 348.5 | 1258 |
| 1736198820 | 350 | -3 | -0.85 | 354.5 | 356.5 | 350 | 1538 |
| 1735939620 | 353 | 2 | 0.57 | 351.5 | 353 | 349 | 1539 |
| 1735853220 | 351 | 5 | 1.45 | 348 | 357.5 | 348 | 1744 |
| 1735594020 | 346 | -4.5 | -1.28 | 349.5 | 353 | 346 | 1349 |
| 1735334820 | 350.5 | -0.5 | -0.14 | 351.5 | 353 | 348 | 3192 |
| 1734989220 | 351 | -1 | -0.28 | 351 | 355 | 348 | 1322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
