Caterpillar Inc Historical Data - 1CAT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Caterpillar Inc (1CAT)
Caterpillar Inc (1CAT) Historical

Caterpillar Inc (1CAT)

362.00

0.50

(0.14%)

Closed November 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-9.5	-2.55720053836	371.5	371.5	361.5	94	366.795053	DE
4	1	0.277008310249	361	390.5	347.5	89	376.09965487	DE
12	48.5	15.4704944179	313.5	390.5	294	73	346.97366667	DE
26	32	9.69696969697	330	390.5	285.5	63	331.54913721	DE
52	136	60.1769911504	226	390.5	226	48	324.7934593	DE
156	136	60.1769911504	226	390.5	226	48	324.7934593	DE
260	136	60.1769911504	226	390.5	226	48	324.7934593	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732121700	361.5	0	0.00	361.5	361.5	361.5	0
1732035300	361.5	0	0.00	361.5	361.5	361.5	0
1731948900	361.5	-4.5	-1.23	361.5	361.5	361.5	20
1731689700	366	-5	-1.35	366	366	366	200
1731603300	371	5	1.37	371.5	371.5	371	63
1731516900	366	-8.5	-2.27	367	367	360	36
1731430500	374.5	-2.5	-0.66	372.5	374.5	372.5	28
1731344100	377	0	0.00	375.5	377	375.5	7
1731084900	377	-3	-0.79	380	380	376	21
1730998500	380	-2	-0.52	382.5	390.5	380	564
1730912100	382	34.5	9.93	366	388	366	198
1730825700	347.5	-16	-4.40	347.5	347.5	347.5	3
1730739300	363.5	3	0.83	363.5	363.5	363.5	10
1730480100	360.5	0	0.00	360.5	360.5	360.5	0
1730393700	360.5	0	0.00	360.5	360.5	360.5	0
1730307300	360.5	0	0.00	360.5	360.5	360.5	0
1730220900	360.5	-0.5	-0.14	360.5	360.5	360.5	8
1730130900	361	0	0.00	361	361	361	0
1729871700	361	4	1.12	361	361	361	1
1729785300	357	0	0.00	357	357	357	0
1729698900	357	0	0.00	357	357	357	0
1729612500	357	-3.5	-0.97	357	357	357	6
1729526100	360.5	5.5	1.55	316	361.5	316	16
1729266900	355	0	0.00	355	355	355	0
1729180500	355	0	0.00	355	355	355	0
1729094100	355	2	0.57	358	358	348	33
1729007700	353	0	0.00	353	353	353	0
1728921300	353	-10	-2.75	353	353	353	2
1728662100	363	0	0.00	363	363	363	0
1728575700	363	5	1.40	372	372	357.5	234
1728489300	358	4	1.13	358	358	358	11
1728402900	354	-6	-1.67	354	354	354	6
1728316500	360	0	0.00	360	360	360	0
1728057300	360	-5	-1.37	358	360	358	8
1727970900	365	0	0.00	365	365	365	0
1727884500	365	18.5	5.34	354	365	346	32
1727798100	346.5	-13.5	-3.75	364.5	364.5	346.5	13
1727711700	360	16	4.65	360	360	360	11
1727452500	344	-1	-0.29	352.5	362	344	68
1727366100	345	14.5	4.39	335	351	335	104
1727279700	330.5	-9.5	-2.79	346	358	330.5	16
1727193300	340	12	3.66	336	360	328.5	363
1727106900	328	2	0.61	315	328	300	54
1726847700	326	9.5	3.00	326	326	326	5
1726761300	316.5	-10	-3.06	335	350	316.5	25
1726674900	326.5	0	0.00	326.5	326.5	326.5	0
1726588500	326.5	12.5	3.98	326.5	326.5	326.5	17
1726502100	314	4	1.29	314	314	314	360
1726242900	310	9	2.99	310	310	310	19
1726156500	301	0	0.00	301	301	301	0
1726070100	301	0	0.00	301	301	301	0
1725983700	301	0	0.00	301	301	301	1
1725897300	301	0	0.00	302.5	310.5	301	130
1725638100	301	7	2.38	301	301	301	103
1725551700	294	-28	-8.70	304.5	304.5	294	183
1725465300	322	0	0.00	322	322	322	0
1725378900	322	2	0.63	322	322	322	2
1725292500	320	0	0.00	320	320	320	0
1725033300	320	6.5	2.07	320	320	320	17
1724946900	313.5	0.5	0.16	313.5	313.5	313.5	2
1724860500	313	1	0.32	317.5	317.5	313	21
1724774100	312	0	0.00	312	312	312	0
1724687700	312	0.5	0.16	312	312	312	3
1724428500	311.5	1.5	0.48	311.5	311.5	311.5	1
1724342100	310	2	0.65	310	310	310	104
1724255700	308	-2.5	-0.81	311	311	308	19

Hyld Cp Usd Acc

Xtr EUR Corporate Bond U...

Victorian Plumbing

Concentrated Leaders

Almacenes Exito

Tantalus Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions