Caterpillar Inc Historical Data - CATR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Caterpillar Inc (CATR)
Caterpillar Inc (CATR) Historical

Caterpillar Inc (CATR)

327.00

0.00

(0.00%)

Closed July 05 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	-23.5	-6.70470756063	350.5	350.5	306	54	330.70503827	DE
26	65	24.8091603053	262	350.5	255	85	303.18287733	DE
52	102	45.3333333333	225	350.5	210	69	278.9622331	DE
156	147	81.6666666667	180	350.5	153	82	221.77319553	DE
260	207	172.5	120	350.5	80	102	180.9111174	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720197000	327	0	0.00	327	327	327	0
1720110600	327	0	0.00	327	327	327	0
1720024200	327	0	0.00	327	327	327	0
1719937800	327	0	0.00	327	327	327	0
1719851400	327	0	0.00	327	327	327	0
1719592200	327	0	0.00	327	327	327	0
1719505800	327	0	0.00	327	327	327	0
1719419400	327	0	0.00	327	327	327	0
1719333000	327	0	0.00	327	327	327	0
1719246600	327	0	0.00	327	327	327	0
1718987400	327	0	0.00	327	327	327	0
1718901000	327	0	0.00	327	327	327	0
1718814600	327	0	0.00	327	327	327	0
1718728200	327	0	0.00	327	327	327	0
1718641800	327	0	0.00	327	327	327	0
1718382600	327	0	0.00	327	327	327	0
1718296200	327	0	0.00	327	327	327	0
1718209800	327	0	0.00	327	327	327	0
1718123400	327	0	0.00	327	327	327	0
1718037000	327	0	0.00	327	327	327	0
1717777800	327	0	0.00	327	327	327	0
1717691400	327	0	0.00	327	327	327	0
1717605000	327	0	0.00	327	327	327	0
1717518600	327	0	0.00	327	327	327	0
1717432200	327	0	0.00	327	327	327	0
1717173000	327	0	0.00	327	327	327	0
1717086600	327	0	0.00	327	327	327	0
1717000200	327	0	0.00	327	327	327	0
1716913800	327	0	0.00	327	327	327	0
1716827400	327	-1.5	-0.46	326.5	327	326.5	152
1716568200	328.5	3	0.92	308	328.5	308	2
1716481800	325.5	-8	-2.40	325.5	325.5	325.5	4
1716395400	333.5	-5	-1.48	327.5	333.5	327	30
1716309000	338.5	8.5	2.58	342.5	342.5	338.5	6
1716222600	330	9	2.80	306	330	306	45
1715963400	321	-9	-2.73	327.5	327.5	321	53
1715877000	330	2	0.61	328	330	324	457
1715790600	328	0	0.00	328	328	328	16
1715704200	328	-1	-0.30	311.5	329	311.5	87
1715617800	329	-1.5	-0.45	330	330	329	40
1715358600	330.5	12	3.77	324	330.5	324	6
1715272200	318.5	0	0.00	318.5	318.5	318.5	0
1715185800	318.5	-1	-0.31	322	322	318.5	5
1715099400	319.5	3.5	1.11	316.5	319.5	315.5	66
1715013000	316	1	0.32	315	316.5	315	42
1714753800	315	3	0.96	310.5	315	309.5	61
1714667400	312	-10	-3.11	312.5	312.5	312	15
1714494600	322	-3	-0.92	325	325	322	15
1714408200	325	-1	-0.31	319.5	325.5	319.5	37
1714149000	326	5.5	1.72	325.5	326	325.5	40
1714062600	320.5	-24	-6.97	342.5	342.5	320	46
1713976200	344.5	4.5	1.32	343	344.5	343	63
1713889800	340	0.5	0.15	340	340	340	25
1713803400	339.5	4.5	1.34	339.5	339.5	339.5	21
1713544200	335	-4.5	-1.33	338	338	329	7
1713457800	339.5	0	0.00	338	339.5	338	61
1713371400	339.5	-4	-1.16	340	340	336.5	47
1713285000	343.5	-2.5	-0.72	327.5	343.5	327.5	136
1713198600	346	-0.5	-0.14	346	346	346	34
1712939400	346.5	5.5	1.61	350.5	350.5	346.5	36
1712853000	341	-3.5	-1.02	341	341	341	2
1712766600	344.5	-3	-0.86	344.5	344.5	344.5	2
1712680200	347.5	0	0.00	347.5	347.5	347.5	0
1712593800	347.5	-0.5	-0.14	350	350	347.5	78

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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