Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Caterpillar (NY: CAT )

357.93 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 359.84 362.16 354.87 356.63 2,389,287 -0.39(-0.11%)
Apr 17, 2024 361.33 361.59 351.60 357.02 2,321,977 -1.55(-0.43%)
Apr 16, 2024 361.70 362.13 355.88 358.57 2,523,227 -4.02(-1.11%)
Apr 15, 2024 371.62 373.10 360.80 362.59 2,178,664 -1.71(-0.47%)
Apr 12, 2024 367.30 371.49 361.36 364.30 2,080,428 -6.33(-1.71%)
Apr 11, 2024 371.28 372.01 365.57 370.63 2,545,012 -0.09(-0.02%)
Apr 10, 2024 364.87 371.27 363.07 370.72 2,155,865 +0.17(+0.05%)
Apr 09, 2024 373.67 375.79 364.18 370.55 2,050,274 -1.56(-0.42%)
Apr 08, 2024 377.73 380.62 371.54 372.11 2,699,272 -5.81(-1.54%)
Apr 05, 2024 371.15 379.62 370.44 377.92 2,075,807 +9.48(+2.57%)
Apr 04, 2024 376.00 379.65 367.54 368.45 2,501,005 -5.98(-1.60%)
Apr 03, 2024 364.16 374.70 363.28 374.43 2,632,981 +10.92(+3.00%)
Apr 02, 2024 360.99 363.66 360.17 363.50 1,975,908 +1.09(+0.30%)
Apr 01, 2024 366.14 366.59 361.32 362.42 1,960,519 -2.68(-0.73%)
Mar 28, 2024 363.30 365.89 365.31 365.10 2,037,010 +1.77(+0.49%)
Mar 27, 2024 357.42 363.49 356.58 363.33 2,271,017 +8.23(+2.32%)
Mar 26, 2024 355.17 358.28 354.71 355.10 1,643,263 +0.44(+0.12%)
Mar 25, 2024 355.66 357.57 353.74 354.66 1,780,990 -2.15(-0.60%)
Mar 22, 2024 363.28 364.19 356.56 356.81 2,059,470 -6.43(-1.77%)
Mar 21, 2024 356.37 363.87 355.42 363.24 2,630,637 +8.08(+2.28%)
Mar 20, 2024 349.85 356.88 346.88 355.15 2,572,645 +2.54(+0.72%)
Mar 19, 2024 350.32 352.71 348.35 352.62 2,215,687 +1.99(+0.57%)
Mar 18, 2024 346.82 352.06 346.60 350.62 2,537,040 +4.91(+1.42%)
Mar 15, 2024 341.72 346.03 339.91 345.71 4,422,074 +5.03(+1.48%)
Mar 14, 2024 343.30 345.58 337.71 340.68 2,117,781 +0.40(+0.12%)
Mar 13, 2024 336.91 341.85 336.17 340.28 1,825,477 +4.26(+1.27%)
Mar 12, 2024 334.06 337.16 331.53 336.01 1,652,133 +2.26(+0.68%)
Mar 11, 2024 335.78 336.98 330.33 333.75 1,874,808 -4.21(-1.24%)
Mar 08, 2024 340.83 343.25 336.87 337.96 2,315,836 -1.03(-0.30%)
Mar 07, 2024 337.28 341.10 337.20 338.98 1,738,375 +4.57(+1.37%)
Mar 06, 2024 335.03 336.50 332.95 334.41 1,547,943 +2.09(+0.63%)
Mar 05, 2024 334.20 337.76 330.54 332.32 2,037,047 -5.10(-1.51%)
Mar 04, 2024 334.38 339.02 333.57 337.42 1,556,610 +1.94(+0.58%)
Mar 01, 2024 332.79 336.54 332.39 335.48 1,847,143 +2.73(+0.82%)
Feb 29, 2024 329.80 333.67 328.90 332.75 2,709,055 +4.38(+1.34%)
Feb 28, 2024 326.20 330.48 325.80 328.36 1,476,439 +1.92(+0.59%)
Feb 27, 2024 325.79 326.75 322.59 326.44 1,646,596 +2.24(+0.69%)
Feb 26, 2024 322.47 326.05 321.08 324.20 1,656,003 +1.49(+0.46%)
Feb 23, 2024 321.83 323.90 320.88 322.70 1,580,971 +1.78(+0.56%)
Feb 22, 2024 319.83 322.20 319.25 320.92 1,881,458 +4.93(+1.56%)
Feb 21, 2024 311.76 316.67 311.76 315.99 1,786,183 +3.39(+1.08%)
Feb 20, 2024 316.11 317.84 311.60 312.60 2,710,932 -8.14(-2.54%)
Feb 16, 2024 322.54 327.11 320.27 320.74 2,522,549 -1.16(-0.36%)
Feb 15, 2024 314.80 322.04 314.31 321.90 2,378,415 +6.34(+2.01%)
Feb 14, 2024 314.86 316.70 312.83 315.56 1,898,308 +3.86(+1.24%)
Feb 13, 2024 314.64 314.85 309.66 311.70 3,081,358 -8.76(-2.73%)
Feb 12, 2024 316.06 321.92 315.36 320.46 2,492,103 +4.45(+1.41%)
Feb 09, 2024 320.83 321.16 314.42 316.01 2,833,472 -4.82(-1.50%)
Feb 08, 2024 323.49 325.24 320.25 320.83 1,992,958 -1.58(-0.49%)
Feb 07, 2024 321.77 326.63 319.93 322.42 3,214,395 +0.87(+0.27%)
Feb 06, 2024 322.02 326.24 317.91 321.55 2,836,056 +1.31(+0.41%)
Feb 05, 2024 333.65 333.65 314.76 320.23 6,578,931 +6.29(+2.00%)
Feb 02, 2024 305.88 316.22 304.88 313.95 4,678,481 +7.37(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.