ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Caterpillar (NY: CAT )

368.82 -4.49 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 345.61 346.36 331.77 333.21 4,218,381 -15.17(-4.35%)
Apr 29, 2024 342.58 349.53 342.58 348.38 2,222,495 +6.39(+1.87%)
Apr 26, 2024 337.07 344.10 336.96 341.99 3,338,172 +5.36(+1.59%)
Apr 25, 2024 329.10 340.55 328.98 336.63 6,484,767 -25.42(-7.02%)
Apr 24, 2024 362.47 366.68 357.44 362.05 3,043,641 +0.27(+0.07%)
Apr 23, 2024 358.54 364.04 357.58 361.78 1,817,875 +5.62(+1.58%)
Apr 22, 2024 354.66 360.53 351.81 356.16 2,093,700 +2.94(+0.83%)
Apr 19, 2024 356.84 359.49 350.71 353.22 2,941,523 -1.96(-0.55%)
Apr 18, 2024 358.38 360.69 353.44 355.18 2,399,017 -0.39(-0.11%)
Apr 17, 2024 359.87 360.12 350.17 355.57 2,331,433 -1.55(-0.43%)
Apr 16, 2024 360.23 360.67 354.44 357.12 2,533,503 -4.00(-1.11%)
Apr 15, 2024 370.11 371.59 359.33 361.12 2,187,536 -1.71(-0.47%)
Apr 12, 2024 365.81 369.98 359.90 362.82 2,088,900 -6.30(-1.71%)
Apr 11, 2024 369.77 370.50 364.08 369.13 2,555,377 -0.09(-0.02%)
Apr 10, 2024 363.39 369.76 361.59 369.21 2,164,645 +0.17(+0.05%)
Apr 09, 2024 372.15 374.27 362.70 369.05 2,058,624 -1.56(-0.42%)
Apr 08, 2024 376.20 379.08 370.03 370.60 2,710,265 -5.79(-1.54%)
Apr 05, 2024 369.64 378.08 368.94 376.39 2,084,261 +9.44(+2.57%)
Apr 04, 2024 374.47 378.11 366.05 366.95 2,511,191 -5.95(-1.60%)
Apr 03, 2024 362.69 373.18 361.80 372.91 2,643,704 +10.88(+3.00%)
Apr 02, 2024 359.53 362.19 358.71 362.03 1,983,955 +1.08(+0.30%)
Apr 01, 2024 364.66 365.11 359.86 360.95 1,968,504 -2.67(-0.73%)
Mar 28, 2024 361.82 364.40 363.83 363.62 2,045,306 +1.77(+0.49%)
Mar 27, 2024 355.97 362.01 355.13 361.85 2,280,266 +8.20(+2.32%)
Mar 26, 2024 353.73 356.83 353.27 353.65 1,649,955 +0.44(+0.12%)
Mar 25, 2024 354.22 356.12 352.31 353.22 1,788,243 -2.14(-0.60%)
Mar 22, 2024 361.80 362.71 355.11 355.36 2,067,857 -6.40(-1.77%)
Mar 21, 2024 354.93 362.40 353.98 361.76 2,641,351 +8.05(+2.28%)
Mar 20, 2024 348.43 355.43 345.47 353.71 2,583,123 +2.53(+0.72%)
Mar 19, 2024 348.90 351.28 346.94 351.18 2,224,711 +1.98(+0.57%)
Mar 18, 2024 345.41 350.63 345.19 349.20 2,547,372 +4.89(+1.42%)
Mar 15, 2024 340.34 344.62 338.53 344.31 4,440,083 +5.01(+1.48%)
Mar 14, 2024 341.91 344.18 336.34 339.30 2,126,406 +0.40(+0.12%)
Mar 13, 2024 335.55 340.47 334.80 338.90 1,832,911 +4.25(+1.27%)
Mar 12, 2024 332.71 335.79 330.19 334.65 1,658,862 +2.25(+0.68%)
Mar 11, 2024 334.41 335.61 328.99 332.40 1,882,443 -4.19(-1.24%)
Mar 08, 2024 339.44 341.86 335.51 336.59 2,325,267 -1.02(-0.30%)
Mar 07, 2024 335.91 339.71 335.83 337.61 1,745,455 +4.55(+1.37%)
Mar 06, 2024 333.67 335.14 331.60 333.06 1,554,247 +2.08(+0.63%)
Mar 05, 2024 332.85 336.39 329.19 330.97 2,045,343 -5.08(-1.51%)
Mar 04, 2024 333.02 337.65 332.22 336.05 1,562,950 +1.94(+0.58%)
Mar 01, 2024 331.44 335.18 331.04 334.12 1,854,666 +2.72(+0.82%)
Feb 29, 2024 328.46 332.32 327.57 331.40 2,720,088 +4.37(+1.34%)
Feb 28, 2024 324.88 329.13 324.48 327.03 1,482,452 +1.92(+0.59%)
Feb 27, 2024 324.47 325.43 321.29 325.12 1,653,302 +2.23(+0.69%)
Feb 26, 2024 321.17 324.73 319.78 322.88 1,662,747 +1.49(+0.46%)
Feb 23, 2024 320.52 322.59 319.58 321.39 1,587,409 +1.78(+0.56%)
Feb 22, 2024 318.54 320.89 317.88 319.62 1,889,120 +4.91(+1.56%)
Feb 21, 2024 310.50 315.38 310.50 314.71 1,793,457 +3.37(+1.08%)
Feb 20, 2024 314.83 316.55 310.34 311.33 2,721,972 -8.11(-2.54%)
Feb 16, 2024 321.24 325.78 318.97 319.44 2,532,822 -1.15(-0.36%)
Feb 15, 2024 313.53 320.73 313.04 320.59 2,388,101 +6.31(+2.01%)
Feb 14, 2024 313.58 315.41 311.56 314.28 1,906,039 +3.84(+1.24%)
Feb 13, 2024 313.37 313.57 308.40 310.44 3,093,907 -8.72(-2.73%)
Feb 12, 2024 314.78 320.61 314.08 319.16 2,502,252 +4.44(+1.41%)
Feb 09, 2024 319.53 319.86 313.15 314.73 2,845,011 -4.80(-1.50%)
Feb 08, 2024 322.18 323.93 318.95 319.53 2,001,074 -1.58(-0.49%)
Feb 07, 2024 320.46 325.31 318.64 321.11 3,227,485 +0.86(+0.27%)
Feb 06, 2024 320.71 324.92 316.62 320.24 2,847,606 +1.31(+0.41%)
Feb 05, 2024 332.30 332.30 313.49 318.93 6,605,725 +6.26(+2.00%)
Feb 02, 2024 304.64 314.94 303.65 312.67 4,697,534 +7.34(+2.40%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.