Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CAT.US
583.24+0.82(+0.14%)(czas lokalny: 24.12.2025 13:00)Caterpillar Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 582.66 | 587.13 | 581.00 | 583.24 | 633 432 | 0 |
| 23.12.2025 | 580.76 | 588.50 | 580.76 | 582.53 | 49 065 | 0 |
| 22.12.2025 | 583.00 | 585.25 | 575.85 | 582.66 | 65 731 | 0 |
| 19.12.2025 | 573.18 | 581.59 | 570.92 | 576.06 | 92 668 | 0 |
| 18.12.2025 | 567.62 | 574.42 | 562.16 | 566.15 | 71 360 | 0 |
| 17.12.2025 | 588.53 | 590.28 | 557.57 | 562.00 | 191 814 | 0 |
| 16.12.2025 | 588.84 | 598.64 | 586.30 | 588.81 | 112 412 | 0 |
| 15.12.2025 | 602.47 | 602.47 | 587.89 | 589.67 | 189 221 | 0 |
| 12.12.2025 | 627.50 | 627.50 | 595.82 | 597.85 | 348 852 | 0 |
| 11.12.2025 | 611.32 | 626.76 | 604.78 | 625.68 | 117 718 | 0 |
| 10.12.2025 | 600.50 | 617.21 | 598.82 | 615.45 | 85 033 | 0 |
| 09.12.2025 | 593.40 | 599.88 | 592.28 | 594.36 | 94 838 | 0 |
| 08.12.2025 | 604.46 | 604.57 | 592.12 | 596.55 | 72 352 | 0 |
| 05.12.2025 | 602.84 | 606.78 | 597.79 | 603.06 | 81 680 | 0 |
| 04.12.2025 | 590.75 | 602.61 | 588.28 | 599.22 | 75 912 | 0 |
| 03.12.2025 | 580.00 | 593.23 | 562.74 | 591.61 | 127 370 | 0 |
| 02.12.2025 | 571.50 | 585.50 | 569.88 | 582.55 | 95 469 | 0 |
| 01.12.2025 | 570.89 | 575.52 | 567.05 | 568.27 | 67 066 | 0 |
| 28.11.2025 | 573.11 | 577.36 | 572.40 | 575.58 | 21 550 | 0 |
| 26.11.2025 | 567.00 | 574.89 | 566.17 | 573.53 | 65 453 | 0 |
| 25.11.2025 | 564.57 | 567.07 | 547.50 | 566.77 | 97 174 | 0 |
| 24.11.2025 | 552.50 | 565.53 | 551.43 | 560.17 | 104 877 | 0 |
| 21.11.2025 | 546.62 | 554.64 | 537.54 | 550.57 | 132 678 | 0 |
| 20.11.2025 | 565.95 | 568.50 | 541.03 | 546.23 | 159 300 | 0 |
| 19.11.2025 | 548.73 | 560.81 | 548.03 | 552.86 | 130 006 | 0 |
| 18.11.2025 | 543.03 | 551.37 | 538.32 | 547.07 | 195 048 | 0 |
| 17.11.2025 | 552.59 | 561.36 | 547.74 | 551.63 | 144 216 | 0 |
| 14.11.2025 | 548.32 | 558.31 | 541.60 | 553.59 | 323 967 | 0 |
| 13.11.2025 | 572.95 | 576.41 | 544.63 | 553.39 | 485 334 | 0 |
| 12.11.2025 | 571.23 | 581.09 | 571.04 | 573.16 | 282 702 | 0 |
| 11.11.2025 | 569.51 | 570.38 | 560.60 | 567.69 | 164 340 | 0 |
| 10.11.2025 | 570.45 | 574.10 | 561.79 | 570.87 | 170 486 | 0 |
| 07.11.2025 | 563.74 | 565.60 | 551.00 | 563.14 | 275 658 | 0 |
| 06.11.2025 | 572.66 | 583.87 | 564.32 | 569.89 | 302 409 | 0 |
| 05.11.2025 | 550.35 | 574.01 | 550.08 | 569.28 | 382 143 | 0 |
| 04.11.2025 | 564.94 | 564.94 | 545.47 | 547.51 | 487 398 | 0 |
| 03.11.2025 | 575.64 | 575.64 | 565.66 | 570.45 | 367 218 | 0 |
| 31.10.2025 | 584.15 | 587.00 | 571.46 | 577.22 | 348 748 | 0 |
| 30.10.2025 | 577.89 | 593.53 | 577.14 | 583.40 | 195 658 | 0 |
| 29.10.2025 | 558.13 | 596.12 | 557.96 | 585.51 | 267 735 | 0 |
| 28.10.2025 | 526.40 | 530.05 | 521.88 | 524.82 | 154 833 | 0 |
| 27.10.2025 | 528.59 | 529.46 | 521.47 | 527.10 | 99 543 | 0 |
| 24.10.2025 | 522.56 | 527.11 | 521.51 | 522.71 | 88 054 | 0 |
| 23.10.2025 | 518.92 | 522.77 | 513.09 | 520.45 | 132 278 | 0 |
| 22.10.2025 | 524.97 | 525.79 | 510.27 | 514.05 | 239 028 | 0 |
| 21.10.2025 | 528.00 | 533.32 | 522.38 | 524.71 | 104 667 | 0 |
| 20.10.2025 | 528.75 | 534.10 | 526.96 | 531.31 | 72 591 | 0 |
| 17.10.2025 | 537.38 | 541.09 | 527.06 | 527.13 | 204 146 | 0 |
| 16.10.2025 | 537.61 | 544.95 | 534.82 | 541.43 | 286 524 | 0 |
| 15.10.2025 | 533.50 | 538.41 | 527.26 | 534.26 | 264 228 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
