$95.18 -1.06 (%) Caterpillar Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 02:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
12/1/201696.0097.3994.0596.249,361,618
11/30/201695.7595.9094.3595.564,641,863
11/29/201694.0094.5793.6394.043,806,021
11/28/201695.5195.8694.4794.904,916,004
11/25/201695.9696.4495.2195.812,006,880
11/23/201694.8196.4294.2296.186,571,098
11/22/201693.4093.7192.8093.623,172,772
11/21/201693.1393.8592.7892.903,783,223
11/18/201693.0193.4091.9092.344,715,937
11/17/201693.5093.5092.4092.783,942,223
11/16/201693.7794.4092.8493.353,297,156
11/15/201693.4694.4692.6494.444,645,386
11/14/201693.2595.5093.0294.177,552,789
11/11/201693.3994.3491.8293.017,369,906
11/10/201692.0494.9591.8493.4514,174,371
11/9/201689.7893.2089.3691.2019,281,888
11/8/201683.7785.0083.0684.683,407,727
11/7/201683.7484.1682.9783.753,786,427
11/4/201681.3482.9080.5982.315,745,833
11/3/201681.6481.6780.6881.273,859,001
11/2/201682.1582.1580.3381.115,228,562
11/1/201683.4783.6581.6582.245,139,628
10/31/201684.1984.3883.4183.464,679,376
10/28/201683.3284.1783.0083.884,974,567
10/27/201684.2884.3482.7183.015,003,224
10/26/201683.8184.3982.8884.136,582,085
10/25/201685.8687.6583.8884.4811,639,239
10/24/201686.1287.1385.5485.995,096,454
10/21/201685.7386.6385.3686.333,592,524
10/20/201687.0687.2786.2386.634,576,568
10/19/201687.3188.2886.8688.005,943,908
10/18/201688.1188.2086.7787.223,715,717
10/17/201687.3887.7286.9087.294,479,743
10/14/201687.8388.4287.5687.673,601,023
10/13/201686.9087.0786.2686.975,676,991
10/12/201687.5087.7587.0287.583,949,984
10/11/201689.1089.3287.2687.476,471,919
10/10/201689.1089.5088.1488.223,785,658
10/7/201689.5289.7487.9488.473,774,152
10/6/201688.9689.6688.7189.293,786,939
10/5/201688.1289.8788.0489.425,189,453
10/4/201688.5088.9587.1887.514,743,263
10/3/201688.2389.1988.1788.284,294,645
9/30/201687.9988.9887.8188.776,379,056
9/29/201686.2888.8586.2887.4710,616,376
9/28/201683.2586.6683.1486.599,497,066
9/27/201682.1982.8881.6782.884,295,596
9/26/201682.2082.6882.0182.373,340,788
9/23/201683.5183.5882.3982.443,031,533
9/22/201683.9784.4583.3183.503,925,245
9/21/201682.3083.4982.0183.474,264,276
9/20/201682.4682.6781.6681.702,775,339
9/19/201682.1882.3581.3581.884,351,240
9/16/201681.6282.0881.2182.056,715,374
9/15/201680.8382.3580.7482.033,517,811
9/14/201680.3881.6280.2381.025,324,824
9/13/201681.1081.2679.9380.234,740,645
9/12/201680.2782.1280.1081.924,110,772
9/9/201682.8983.0080.7680.795,311,576
9/8/201683.5083.9683.0883.543,400,487
9/7/201682.5083.7382.4183.723,996,655
9/6/201682.0182.2381.4882.083,071,022
9/2/201682.1982.3781.4781.692,449,377
9/1/201681.5982.0080.5781.454,102,195
8/31/201682.0682.3481.6181.954,041,706
8/30/201682.8683.1582.3182.483,469,384
8/29/201682.5183.3582.4183.102,253,599
8/26/201683.2183.9082.2882.663,596,799
8/25/201683.0783.1782.5982.843,082,906
8/24/201683.4184.1082.9783.152,200,583
8/23/201683.9884.6883.9584.013,178,360
8/22/201683.6283.7883.0083.592,885,000
8/19/201683.0684.3882.7683.843,823,918
8/18/201683.4183.6182.5183.385,003,053
8/17/201684.4184.7383.8484.412,983,391
8/16/201684.2184.3683.6484.293,161,753
8/15/201683.0084.2882.9684.154,056,023
8/12/201683.2683.7882.5883.004,342,839
8/11/201683.0083.6582.9983.242,229,261
8/10/201683.3183.3182.4882.652,290,307
8/9/201683.5283.7582.7082.832,314,884
8/8/201683.0083.7982.8083.443,544,827
8/5/201682.2282.9682.0082.563,286,094
8/4/201681.8282.5481.4081.772,407,526
8/3/201681.1582.3080.9382.033,101,710
8/2/201682.0082.1980.9281.243,909,479
8/1/201682.7682.8881.5381.953,377,149
7/29/201682.8083.1482.1382.764,274,241
7/28/201683.7083.7182.4582.925,065,610
7/27/201682.7284.2982.7284.108,460,932
7/26/201679.0483.0078.7482.7511,007,577
7/25/201679.1579.1978.3478.695,798,090
7/22/201679.7879.7978.8679.384,133,834
7/21/201680.4581.3879.7480.016,492,232
7/20/201679.4579.8678.9379.694,185,481
7/19/201679.3479.7779.1579.743,308,355
7/18/201679.8879.8978.8779.824,136,743
7/15/201680.4980.8080.1680.704,642,078
7/14/201680.5081.0079.9780.065,441,707
7/13/201679.9880.3379.0779.695,162,537
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center