$88.77 +1.30 (%) Caterpillar Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
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
7/12/201678.7279.9478.3079.805,545,755
7/11/201678.0078.5477.3277.804,511,317
7/8/201675.9277.4375.7877.375,491,482
7/7/201675.0775.7374.3875.053,080,886
7/6/201674.5974.8773.4674.833,740,499
7/5/201675.6675.9573.7074.384,776,310
7/1/201675.3876.9975.3276.454,630,059
6/30/201674.1775.8573.9775.814,695,512
6/29/201673.2574.4072.7974.234,015,420
6/28/201672.2472.9071.5172.524,743,725
6/27/201672.5072.7170.5371.387,361,643
6/24/201675.2075.6172.9973.0312,179,523
6/23/201677.6678.2577.2278.223,600,824
6/22/201676.8977.0976.1876.433,056,831
6/21/201676.4576.9076.0176.493,292,083
6/20/201676.9177.3576.3976.434,090,835
6/17/201675.3576.6675.2475.935,442,037
6/16/201674.4175.1473.3574.994,064,770
6/15/201675.1975.9574.3475.073,802,022
6/14/201675.0675.5573.9574.864,058,441
6/13/201675.7076.3475.2375.234,086,711
6/10/201676.3276.5675.3876.034,879,492
6/9/201677.3977.5076.6477.163,784,630
6/8/201677.5078.7077.2678.115,987,837
6/7/201676.5377.2876.4476.814,235,164
6/6/201675.3676.5375.1176.424,775,107
6/3/201673.6575.1473.1075.046,619,331
6/2/201672.6073.6472.2873.624,615,267
6/1/201671.9872.4971.2772.272,699,924
5/31/201672.0373.1771.9572.514,072,620
5/27/201672.1572.2071.5071.963,002,130
5/26/201673.2473.5972.0672.084,146,439
5/25/201671.6372.7071.2672.575,042,898
5/24/201670.7871.2570.2571.093,872,377
5/23/201669.8070.9569.5970.404,001,962
5/20/201670.0070.7869.7569.875,731,635
5/19/201669.9370.1269.0469.436,137,069
5/18/201670.6271.8770.0870.595,165,969
5/17/201670.7072.1870.4571.054,841,860
5/16/201670.3971.7070.1070.704,515,923
5/13/201671.6371.7870.0670.076,417,240
5/12/201672.9273.2471.1871.704,526,474
5/11/201672.8573.6172.3672.434,691,884
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center