$64.79 -1.33 (%) Caterpillar Inc - NYSE

Feb. 8, 2016 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
2/5/201665.6766.7665.1866.127,463,722
2/4/201663.6066.9963.6065.9612,598,022
2/3/201661.4763.6059.8063.278,332,086
2/2/201661.2861.5560.4860.676,282,253
2/1/201661.9763.0861.3862.705,955,727
1/29/201661.6962.2960.7662.248,221,025
1/28/201662.0162.4558.5761.0813,567,031
1/27/201658.4359.8957.4658.3211,013,841
1/26/201658.4059.6658.0959.168,141,879
1/25/201658.9659.3557.7657.9110,971,519
1/22/201661.2362.5660.6060.987,815,583
1/21/201659.0060.4258.2559.698,798,285
1/20/201658.0859.3856.3658.8110,857,685
1/19/201660.2660.5458.4859.038,501,082
1/15/201659.5260.0958.7559.8712,674,531
1/14/201661.2462.9760.3862.279,241,846
1/13/201662.0762.7660.3960.897,237,267
1/12/201662.4462.5060.3961.608,593,098
1/11/201663.6763.7060.8561.479,669,420
1/8/201664.3364.5362.9363.298,278,452
1/7/201665.0865.5263.6663.948,601,469
1/6/201665.9866.8565.6266.226,639,331
1/5/201668.3868.4466.4267.286,139,106
1/4/201666.8868.0965.7267.998,586,866
12/31/201568.4569.1067.9467.964,356,425
12/30/201568.6669.6368.5768.693,158,522
12/29/201569.2269.5768.6269.193,539,541
12/28/201569.1269.1868.0368.583,883,953
12/24/201569.7569.9069.0669.382,322,144
12/23/201569.5970.4968.9969.897,586,275
12/22/201566.2568.7966.1168.419,697,151
12/21/201565.5965.8264.3865.245,311,466
12/18/201564.6065.8764.1065.1113,490,891
12/17/201567.1867.5164.8864.906,799,955
12/16/201566.2267.8866.1467.726,747,572
12/15/201565.4666.9665.2466.756,061,216
12/14/201565.6366.1864.7366.127,371,132
12/11/201565.3866.1064.4865.437,572,606
12/10/201565.9867.0965.9166.385,768,745
12/9/201566.3067.0265.1665.918,578,009
12/8/201566.9967.1666.1866.546,866,300
12/7/201568.6868.7367.7268.366,805,880
12/4/201569.3670.0368.8069.985,252,014
12/3/201571.1571.2269.3769.648,130,772
12/2/201571.2072.1370.6271.035,068,182
12/1/201572.3372.6470.8571.566,578,365
11/30/201571.3372.7971.1572.655,632,904
11/27/201571.1871.5370.7071.221,642,061
11/25/201571.7471.8970.7371.493,492,996
11/24/201570.7871.7170.4471.403,846,515
11/23/201570.9871.9070.8971.023,847,626
11/20/201570.4871.2170.1671.146,495,068
11/19/201569.5070.1168.6070.026,296,006
11/18/201569.9070.4569.3870.323,788,345
11/17/201570.1370.3669.0569.394,811,991
11/16/201569.4870.6269.2370.395,167,643
11/13/201568.7070.1368.5069.636,429,566
11/12/201570.8270.9968.4168.668,731,745
11/11/201572.5472.8571.8271.914,190,694
11/10/201571.7972.5871.6372.434,373,753
11/9/201573.4373.6171.4871.895,914,778
11/6/201573.4273.8572.3373.845,538,588
11/5/201574.6575.5673.2174.226,238,869
11/4/201575.3475.9374.3374.555,478,664
11/3/201574.4475.3274.2074.755,006,120
11/2/201573.0074.6472.8374.345,876,460
10/30/201572.2773.2871.6372.997,388,715
10/29/201571.4972.5771.2871.974,321,267
10/28/201570.7572.1170.4871.975,486,887
10/27/201570.1871.0868.3470.398,280,526
10/26/201571.7972.3071.4271.526,254,526
10/23/201571.7172.4370.6671.757,942,513
10/22/201567.9272.8367.8170.8813,909,175
10/21/201570.5971.9069.5869.678,730,217
10/20/201568.8671.1968.5170.276,385,839
10/19/201569.2569.4768.8069.275,711,976
10/16/201570.6270.8469.1169.688,309,968
10/15/201570.4770.9269.7670.834,547,862
10/14/201570.1171.0669.5770.714,042,685
10/13/201569.9671.0369.2670.174,724,800
10/12/201571.5171.5370.3270.504,643,461
10/9/201571.8472.4970.8671.305,573,530
10/8/201570.3272.1869.8571.846,091,642
10/7/201571.3672.7169.1570.388,395,984
10/6/201569.5471.1569.0870.829,664,115
10/5/201566.6969.4866.5269.1810,661,917
10/2/201563.7965.7363.1065.708,782,659
10/1/201565.6366.1063.6164.397,932,950
9/30/201564.9565.6464.1565.367,850,349
9/29/201563.6565.3963.6064.318,784,416
9/28/201564.2464.3262.9963.7912,572,047
9/25/201565.0065.7764.7464.9812,365,079
9/24/201566.2066.7064.6565.8022,589,648
9/23/201571.6771.8170.1670.204,754,274
9/22/201571.1271.8070.6471.685,717,310
9/21/201572.3072.8471.9172.167,594,884
9/18/201573.3373.5071.6171.869,260,117
9/17/201575.4075.6873.9174.067,744,980
9/16/201574.8575.8774.5875.645,225,786
9/15/201573.0274.7472.6574.585,109,378
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center