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)

724.65 +8.02 (+1.12%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 693.80 721.15 693.03 716.63 2,097,633 +14.93(+2.13%)
Mar 23, 2026 699.00 712.00 694.56 701.70 2,980,650 +20.82(+3.06%)
Mar 20, 2026 686.63 694.06 670.44 680.88 5,131,146 -7.77(-1.13%)
Mar 19, 2026 676.49 693.49 669.00 688.65 2,239,667 -4.97(-0.72%)
Mar 18, 2026 701.30 711.84 692.70 693.62 1,795,447 -8.38(-1.19%)
Mar 17, 2026 707.36 709.00 694.91 702.00 1,824,832 +2.22(+0.32%)
Mar 16, 2026 705.37 710.00 694.60 699.78 2,145,319 +5.79(+0.83%)
Mar 13, 2026 704.34 706.93 687.18 693.99 2,042,164 -6.70(-0.96%)
Mar 12, 2026 693.00 703.77 679.75 700.69 3,231,718 -6.90(-0.98%)
Mar 11, 2026 713.50 720.42 703.63 707.59 1,949,291 -9.09(-1.27%)
Mar 10, 2026 712.78 730.79 710.28 716.68 3,088,955 +11.86(+1.68%)
Mar 09, 2026 665.22 708.63 662.85 704.82 3,583,461 +23.92(+3.51%)
Mar 06, 2026 682.47 696.33 675.07 680.90 3,564,433 -25.18(-3.57%)
Mar 05, 2026 720.00 728.07 693.58 706.08 3,713,260 -25.89(-3.54%)
Mar 04, 2026 737.09 746.01 730.84 731.97 2,824,343 +9.79(+1.36%)
Mar 03, 2026 728.27 731.66 706.60 722.18 3,332,050 -30.14(-4.01%)
Mar 02, 2026 733.49 755.73 725.05 752.32 2,428,382 +9.49(+1.28%)
Feb 27, 2026 745.22 751.49 731.04 742.83 3,465,251 -10.10(-1.34%)
Feb 26, 2026 770.61 770.61 728.40 752.93 3,305,659 -13.68(-1.78%)
Feb 25, 2026 772.50 777.60 756.74 766.61 2,606,006 -1.62(-0.21%)
Feb 24, 2026 755.00 773.94 751.69 768.23 2,614,316 +11.76(+1.55%)
Feb 23, 2026 758.95 767.98 752.78 756.47 2,286,895 -3.27(-0.43%)
Feb 20, 2026 755.00 771.97 752.11 759.74 2,103,821 -0.79(-0.10%)
Feb 19, 2026 752.00 762.00 744.15 760.53 2,907,159 +8.56(+1.14%)
Feb 18, 2026 765.11 772.70 750.38 751.97 2,562,581 -12.79(-1.67%)
Feb 17, 2026 765.00 774.42 750.00 764.76 3,449,769 -9.44(-1.22%)
Feb 13, 2026 765.00 784.00 747.42 774.20 3,232,820 +15.91(+2.10%)
Feb 12, 2026 776.69 789.81 756.01 758.29 4,903,863 -16.71(-2.16%)
Feb 11, 2026 758.68 775.54 756.10 775.00 3,878,656 +32.63(+4.40%)
Feb 10, 2026 742.75 752.00 737.67 742.37 4,008,739 +0.25(+0.03%)
Feb 09, 2026 724.50 743.50 721.61 742.12 2,495,434 +15.92(+2.19%)
Feb 06, 2026 692.57 727.40 690.52 726.20 3,359,733 +47.89(+7.06%)
Feb 05, 2026 681.54 686.50 665.07 678.31 2,785,378 -13.51(-1.95%)
Feb 04, 2026 707.00 723.16 675.00 691.82 4,798,384 -11.07(-1.57%)
Feb 03, 2026 694.36 710.03 691.40 702.89 3,524,003 +11.98(+1.73%)
Feb 02, 2026 659.82 691.38 657.43 690.91 4,391,304 +33.55(+5.10%)
Jan 30, 2026 655.65 677.83 650.31 657.36 3,300,091 -7.88(-1.18%)
Jan 29, 2026 655.17 679.99 642.73 665.24 4,440,490 +21.96(+3.41%)
Jan 28, 2026 637.97 647.28 628.98 643.28 2,718,383 +4.37(+0.68%)
Jan 27, 2026 640.00 644.13 633.23 638.91 1,826,124 +2.99(+0.47%)
Jan 26, 2026 628.00 639.00 619.26 635.92 2,532,225 +9.30(+1.48%)
Jan 23, 2026 644.12 646.50 623.57 626.62 2,268,012 -21.79(-3.36%)
Jan 22, 2026 649.11 655.78 640.90 648.41 1,565,382 +3.03(+0.47%)
Jan 21, 2026 633.67 647.20 627.32 645.38 2,489,923 +16.38(+2.60%)
Jan 20, 2026 642.00 644.10 625.12 629.00 2,658,196 -16.38(-2.54%)
Jan 16, 2026 650.45 654.15 639.51 645.38 2,560,840 -0.29(-0.04%)
Jan 15, 2026 643.43 650.84 642.54 645.67 2,056,693 +8.41(+1.32%)
Jan 14, 2026 632.62 638.24 621.62 637.26 2,110,592 +2.22(+0.35%)
Jan 13, 2026 631.72 643.09 631.52 635.04 1,962,992 +6.74(+1.07%)
Jan 12, 2026 613.22 629.51 611.53 628.30 1,861,152 +12.12(+1.97%)
Jan 09, 2026 608.55 617.71 606.78 616.18 1,828,591 +9.47(+1.56%)
Jan 08, 2026 595.13 608.16 592.79 606.71 2,079,792 +11.58(+1.95%)
Jan 07, 2026 621.55 623.54 594.38 595.13 3,315,600 -26.51(-4.26%)
Jan 06, 2026 614.56 625.31 607.48 621.64 2,712,710 +6.97(+1.13%)
Jan 05, 2026 606.46 620.30 604.80 614.66 3,452,165 +17.65(+2.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.