Caterpillar Inc $103.57

down -1.13


30/7/2014 12:55 PM  |  NYSE : CAT  
Industries : Industrial / Farm & Construction Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
7/29/2014105.00106.44104.69104.697,947,103
7/28/2014104.78104.90103.17104.154,474,333
7/25/2014104.14105.35104.10104.854,126,827
7/24/2014105.60106.23104.09105.048,690,333
7/23/2014109.79109.98108.21108.384,479,081
7/22/2014110.84111.28109.80110.062,879,870
7/21/2014110.00110.55109.45110.232,076,559
7/18/2014109.43110.17109.05110.172,424,953
7/17/2014110.40110.67108.93109.073,166,050
7/16/2014110.18111.46109.92111.403,978,544
7/15/2014110.25110.42109.40109.853,212,896
7/14/2014110.43111.04110.09110.092,375,244
7/11/2014109.50109.99108.65109.961,992,680
7/10/2014108.14109.57107.80109.362,303,670
7/9/2014109.79110.29109.42110.142,270,652
7/8/2014110.21110.38109.40109.462,453,493
7/7/2014110.18110.45109.57110.162,697,071
7/3/2014109.90111.16109.69111.082,876,160
7/2/2014109.32109.95109.30109.561,850,198
7/1/2014109.08109.75109.01109.172,349,546
6/30/2014108.68109.03107.97108.672,249,520
6/27/2014108.34108.88107.73108.783,632,056
6/26/2014108.55108.80107.85108.521,522,940
6/25/2014107.48108.88107.35108.442,176,188
6/24/2014108.56109.34107.00107.812,867,655
6/23/2014109.25109.85108.29108.782,839,500
6/20/2014108.05109.53107.64109.387,771,201
6/19/2014106.99107.42106.69107.252,592,653
6/18/2014106.63107.60106.05107.482,218,721
6/17/2014106.51107.00106.00106.672,138,433
6/16/2014106.50106.88105.73106.812,137,219
6/13/2014106.55107.23106.07106.772,009,110
6/12/2014108.46108.50106.44106.653,413,837
6/11/2014108.93108.98108.33108.692,738,753
6/10/2014108.50109.50108.40109.314,760,218
6/9/2014107.74109.30107.66108.753,904,588
6/6/2014107.08108.36106.98108.184,299,600
6/5/2014104.80107.12104.77106.965,396,721
6/4/2014104.42105.10104.07104.312,880,277
6/3/2014103.42104.57103.05104.493,643,708
6/2/2014102.42103.94102.01103.763,753,729
5/30/2014102.90102.98101.55102.235,943,740
5/29/2014103.28103.67102.56103.603,071,583
5/28/2014103.53103.86102.85102.913,353,846
5/27/2014104.20104.48103.46103.683,443,352
5/23/2014103.15104.15103.15104.032,892,130
5/22/2014102.90103.88102.51103.083,112,324
5/21/2014101.48103.00101.48102.885,460,511
5/20/2014104.79104.81100.72101.569,277,628
5/19/2014105.42105.53104.72105.393,924,366
5/16/2014105.05106.05104.17106.034,403,305
5/15/2014106.49106.74104.04104.995,156,642
5/14/2014106.85107.04106.30106.533,082,382
5/13/2014106.50108.21105.82107.153,951,489
5/12/2014105.71106.50105.65106.203,664,416
5/9/2014104.96105.30104.30105.062,761,803
5/8/2014104.55105.02104.15104.943,119,714
5/7/2014104.10104.66103.43104.623,400,839
5/6/2014104.21104.47103.60103.872,836,263
5/5/2014104.66104.80103.81104.523,166,362
5/2/2014104.93105.58104.73105.012,681,072
5/1/2014105.20105.79104.63105.072,972,156
4/30/2014105.23106.24104.99105.405,199,251
4/29/2014104.79105.50103.83105.304,975,836
4/28/2014104.99105.42103.25104.264,036,278
4/25/2014105.03105.28103.29104.695,731,929
4/24/2014106.02107.40104.79105.288,854,664
4/23/2014103.56104.62103.18103.386,429,276
4/22/2014102.78104.14102.76103.694,533,389
4/21/2014102.90102.98101.55102.643,821,433
4/17/2014103.05103.44102.60102.833,556,801
4/16/2014102.62103.15102.21102.933,801,443
4/15/2014102.63103.09101.26102.506,317,912
4/14/2014102.18102.83100.95102.784,117,984
4/11/2014101.10102.10100.97101.455,364,269
4/10/2014102.91103.72101.99102.264,540,078
4/9/2014102.65103.20101.85102.994,062,154
4/8/2014100.98103.25100.96102.396,626,924
4/7/2014101.61102.07100.41101.115,224,380
4/4/2014102.89103.38101.91102.174,889,367
4/3/2014101.92103.20101.61102.558,230,217
4/2/2014100.04102.7699.88102.639,358,342
4/1/201498.94100.0898.9499.814,814,850
3/31/2014100.00100.6399.0599.375,772,635
3/28/201498.9199.6298.7899.395,821,490
3/27/201497.8298.8997.2998.454,954,162
3/26/201499.2899.6097.8097.805,610,221
3/25/201497.3699.3497.1598.599,078,108
3/24/201497.6097.6096.4296.854,811,315
3/21/201497.0797.6396.6797.398,340,005
3/20/201495.7196.2495.1096.214,396,040
3/19/201496.0996.7295.2596.045,109,239
3/18/201496.1296.6595.7096.414,921,286
3/17/201495.9996.4595.5595.674,697,171
3/14/201495.4596.2595.2095.395,002,348
3/13/201497.2097.7395.0695.618,434,596
3/12/201496.3097.2496.3096.824,449,489
3/11/201497.0997.9196.6296.845,731,313
3/10/201496.6496.8095.8696.754,693,467
3/7/201497.7897.8796.5097.055,259,754
Trading Center