Caterpillar Inc. CAT
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$810,79-15,85 (-%1,92)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $810,79 | -%1,92 | $828,50 | $831,95 | $810,07 | 1,96M |
| 2026-09-29 | $826,64 | +%0,82 | $826,53 | $829,74 | $815,50 | 2,31M |
| 2026-09-28 | $819,95 | -%0,20 | $821,05 | $827,57 | $808,20 | 2,17M |
| 2026-09-25 | $821,58 | +%2,03 | $816,34 | $823,00 | $809,05 | 1,98M |
| 2026-09-24 | $805,25 | -%0,83 | $798,87 | $809,14 | $794,20 | 2,20M |
| 2026-09-23 | $812,02 | +%0,50 | $803,97 | $816,76 | $798,53 | 2,79M |
| 2026-09-22 | $808,01 | -%1,04 | $806,06 | $812,46 | $802,61 | 2,06M |
| 2026-09-21 | $816,50 | +%0,93 | $827,00 | $827,81 | $805,24 | 1,87M |
| 2026-09-18 | $808,99 | +%1,30 | $800,79 | $809,49 | $799,57 | 4,79M |
| 2026-09-17 | $798,57 | +%2,02 | $813,95 | $813,95 | $795,00 | 2,43M |
| 2026-09-16 | $782,72 | -%0,10 | $797,00 | $798,39 | $774,48 | 2,65M |
| 2026-09-15 | $783,54 | -%0,06 | $789,49 | $791,20 | $776,50 | 2,26M |
| 2026-09-14 | $784,00 | -%4,22 | $783,05 | $794,56 | $772,86 | 2,43M |
| 2026-09-11 | $818,57 | +%1,69 | $817,75 | $826,00 | $813,51 | 1,82M |
| 2026-09-10 | $805,00 | -%1,29 | $809,75 | $811,95 | $797,50 | 1,78M |
| 2026-09-09 | $815,56 | -%0,84 | $815,68 | $827,96 | $813,50 | 1,93M |
| 2026-09-08 | $822,48 | +%1,05 | $823,34 | $830,50 | $817,09 | 2,44M |
| 2026-09-04 | $813,94 | +%1,72 | $802,38 | $821,00 | $801,00 | 2,15M |
| 2026-09-03 | $800,14 | +%0,99 | $796,90 | $803,92 | $781,49 | 2,35M |
| 2026-09-02 | $792,28 | +%1,68 | $778,51 | $793,94 | $771,39 | 2,51M |
| 2026-09-01 | $779,16 | -%2,30 | $788,88 | $790,22 | $774,55 | 2,95M |
| 2026-08-31 | $797,47 | -%0,35 | $800,00 | $802,90 | $789,05 | 3,07M |
| 2026-08-28 | $800,25 | -%2,05 | $819,01 | $821,23 | $799,17 | 1,79M |
| 2026-08-27 | $817,00 | -%0,60 | $827,42 | $832,99 | $807,31 | 1,84M |
| 2026-08-26 | $821,93 | +%1,31 | $816,20 | $824,62 | $812,26 | 1,85M |
| 2026-08-25 | $811,29 | +%0,03 | $833,57 | $834,45 | $804,75 | 1,66M |
| 2026-08-24 | $811,02 | -%2,04 | $822,99 | $825,97 | $804,49 | 2,54M |
| 2026-08-21 | $827,90 | +%1,53 | $829,52 | $832,00 | $812,34 | 2,47M |
| 2026-08-20 | $815,39 | -%0,09 | $811,54 | $818,93 | $801,00 | 2,94M |
| 2026-08-19 | $816,15 | -%2,94 | $845,00 | $848,94 | $805,68 | 4,14M |
| 2026-08-18 | $840,87 | -%4,63 | $862,19 | $863,92 | $834,81 | 2,69M |
| 2026-08-17 | $881,65 | +%2,93 | $864,03 | $887,91 | $859,62 | 2,14M |
| 2026-08-14 | $856,57 | +%0,23 | $854,00 | $870,99 | $850,00 | 1,89M |
| 2026-08-13 | $854,60 | -%0,12 | $858,50 | $864,11 | $848,37 | 2,52M |
| 2026-08-12 | $855,60 | +%1,45 | $866,00 | $871,20 | $855,25 | 3,15M |
| 2026-08-11 | $843,37 | +%0,69 | $850,00 | $864,25 | $842,11 | 2,17M |
| 2026-08-10 | $837,58 | -%0,55 | $849,04 | $854,93 | $835,86 | 1,90M |
| 2026-08-07 | $842,19 | -%1,72 | $865,63 | $868,00 | $836,01 | 2,44M |
| 2026-08-06 | $856,96 | -%1,62 | $862,00 | $879,33 | $856,96 | 2,90M |
| 2026-08-05 | $871,08 | -%0,62 | $874,90 | $905,72 | $870,00 | 3,36M |
| 2026-08-04 | $876,54 | +%5,60 | $922,00 | $935,00 | $866,85 | 6,23M |
| 2026-08-03 | $830,03 | +%1,87 | $811,58 | $835,34 | $804,57 | 3,31M |
| 2026-07-31 | $814,81 | +%0,70 | $843,39 | $845,00 | $807,31 | 2,42M |
| 2026-07-30 | $809,14 | +%3,38 | $810,75 | $822,76 | $801,68 | 3,51M |
| 2026-07-29 | $782,71 | -%6,91 | $810,23 | $822,80 | $776,00 | 5,97M |
| 2026-07-28 | $840,85 | -%3,71 | $855,76 | $855,82 | $824,00 | 3,81M |
| 2026-07-27 | $873,28 | -%1,74 | $887,50 | $894,02 | $839,58 | 3,15M |
| 2026-07-24 | $888,73 | -%0,65 | $895,00 | $902,82 | $881,19 | 1,98M |
| 2026-07-23 | $894,54 | +%0,59 | $886,56 | $909,60 | $881,95 | 2,68M |
| 2026-07-22 | $889,31 | -%0,07 | $877,29 | $902,57 | $872,94 | 1,98M |
| 2026-07-21 | $889,97 | +%2,97 | $887,49 | $898,00 | $876,01 | 3,22M |
| 2026-07-20 | $864,30 | -%1,82 | $890,00 | $894,37 | $861,27 | 2,77M |
| 2026-07-17 | $880,28 | +%0,35 | $841,73 | $893,19 | $838,33 | 3,38M |
| 2026-07-16 | $877,17 | -%4,06 | $891,77 | $902,00 | $868,88 | 3,59M |
| 2026-07-15 | $914,30 | -%2,04 | $938,58 | $938,58 | $890,40 | 2,70M |
| 2026-07-14 | $933,34 | +%0,20 | $958,00 | $964,63 | $925,50 | 2,03M |
| 2026-07-13 | $931,47 | -%2,20 | $939,21 | $946,75 | $924,38 | 1,99M |
| 2026-07-10 | $952,41 | +%1,49 | $930,68 | $957,99 | $928,50 | 1,96M |
| 2026-07-09 | $938,39 | -%1,02 | $975,08 | $983,16 | $934,38 | 3,52M |
| 2026-07-08 | $948,08 | +%0,85 | $937,51 | $955,00 | $925,26 | 2,74M |
| 2026-07-07 | $940,12 | -%3,07 | $946,50 | $950,00 | $909,53 | 3,81M |
| 2026-07-06 | $969,92 | +%0,66 | $979,09 | $991,00 | $963,32 | 2,44M |
| 2026-07-02 | $963,53 | -%2,81 | $1.001,28 | $1.001,28 | $948,78 | 3,57M |
| 2026-07-01 | $991,41 | -%6,90 | $1.033,92 | $1.041,26 | $985,05 | 3,91M |
| 2026-06-30 | $1.064,90 | +%3,07 | $1.045,00 | $1.073,46 | $1.037,21 | 3,29M |
| 2026-06-29 | $1.033,19 | +%3,58 | $998,41 | $1.039,07 | $992,11 | 3,15M |
| 2026-06-26 | $997,47 | -%5,63 | $1.031,85 | $1.031,85 | $989,64 | 13,95M |
| 2026-06-25 | $1.057,01 | +%6,29 | $1.024,64 | $1.057,07 | $1.015,00 | 4,64M |
| 2026-06-24 | $994,45 | +%1,04 | $981,61 | $1.004,87 | $970,05 | 3,53M |
| 2026-06-23 | $984,24 | -%3,72 | $985,25 | $994,60 | $972,65 | 4,29M |
| 2026-06-22 | $1.022,28 | +%3,70 | $999,28 | $1.023,29 | $999,00 | 4,03M |
| 2026-06-18 | $985,82 | +%3,13 | $979,00 | $994,49 | $976,33 | 6,18M |
| 2026-06-17 | $955,92 | +%1,11 | $956,98 | $975,64 | $953,00 | 2,74M |
| 2026-06-16 | $945,46 | +%1,23 | $942,80 | $961,33 | $939,17 | 2,83M |
| 2026-06-15 | $933,93 | +%2,57 | $935,00 | $946,10 | $928,50 | 2,45M |
| 2026-06-12 | $910,57 | +%1,44 | $905,24 | $918,98 | $899,20 | 2,10M |
| 2026-06-11 | $897,63 | +%4,84 | $872,40 | $900,65 | $870,03 | 3,46M |
| 2026-06-10 | $856,16 | -%6,40 | $901,74 | $906,00 | $854,73 | 3,61M |
| 2026-06-09 | $914,70 | -%0,10 | $927,49 | $938,18 | $876,99 | 3,01M |
| 2026-06-08 | $915,64 | +%1,26 | $917,00 | $927,34 | $902,74 | 2,55M |
| 2026-06-05 | $904,28 | -%3,85 | $929,93 | $934,03 | $901,50 | 2,78M |
| 2026-06-04 | $940,48 | +%1,54 | $913,99 | $946,83 | $903,00 | 3,08M |
| 2026-06-03 | $926,18 | +%1,80 | $914,43 | $936,71 | $912,39 | 2,51M |
| 2026-06-02 | $909,81 | +%5,14 | $876,67 | $911,96 | $873,12 | 2,82M |
| 2026-06-01 | $865,36 | -%1,20 | $860,16 | $873,77 | $853,37 | 2,68M |
| 2026-05-29 | $875,87 | -%1,33 | $886,69 | $890,81 | $866,19 | 5,20M |
| 2026-05-28 | $887,67 | -%2,45 | $898,56 | $905,00 | $880,47 | 2,75M |
| 2026-05-27 | $909,93 | +%0,15 | $905,18 | $911,67 | $889,83 | 2,46M |
| 2026-05-26 | $908,55 | +%3,26 | $884,95 | $909,56 | $878,02 | 2,26M |
| 2026-05-22 | $879,89 | +%1,61 | $878,00 | $893,84 | $861,06 | 1,99M |