Caterpillar Inc Historical Data - CAT1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Caterpillar Inc (CAT1)
Caterpillar Inc (CAT1) Historical

Caterpillar Inc (CAT1)

259.00

4.00

(1.57%)

Closed 22 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-17	-6.15942028986	276	276.5	250.5	4081	258.17501348	DE
4	-52	-16.7202572347	311	322.5	239.5	4617	273.42145503	DE
12	-121.5	-31.9316688568	380.5	393	239.5	3734	308.73202592	DE
26	-104	-28.650137741	363	393	239.5	3073	332.94453657	DE
52	-80.5	-23.7113402062	339.5	393	239.5	2324	328.92965538	DE
156	45	21.0280373832	214	393	166.5	1303	296.49515652	DE
260	150.5	138.709677419	108.5	393	94.77	1067	261.34725315	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	259.5	5.5	2.17	258.5	262	255.5	2154
1744835220	254	-5.5	-2.12	258.5	260.5	253	4287
1744748820	259.5	-3.5	-1.33	263	267	259.5	3059
1744662420	263	4	1.54	260.5	266	258.5	3694
1744403220	259	2	0.78	257.5	261	250.5	3514
1744316820	257	-18.5	-6.72	276	276.5	252	5853
1744230420	275.5	26	10.42	245	275.5	239.5	8152
1744144020	249.5	-7	-2.73	262	268.5	245	9586
1744057620	256.5	-5.5	-2.10	255	267	243	10979
1743798420	262	-15.5	-5.59	275	276.5	254	9765
1743712020	277.5	-31	-10.05	302	302	277	12345
1743625620	308.5	2	0.65	306.5	309.5	301.5	1382
1743539220	306.5	1	0.33	305	307	300	3354
1743452820	305.5	2	0.66	303.5	306	298.5	3160
1743197220	303.5	-10.5	-3.34	316	316	303	2458
1743110820	314	-4	-1.26	317.5	319	312.5	1559
1743024420	318	0	0.00	318	322.5	315	1417
1742938020	318	2.5	0.79	315	319	315	1853
1742851620	315.5	6	1.94	310.5	318	310.5	1698
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

IND CATAGUAS ON

Traction Uranium

Cansino Biologics (PK)

Ion Beam Applications (PK)

Ucore Rare Metals

Gail India (PK)

China Vanke (PK)

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