$99.23 +4.66 (%) Caterpillar Inc - NYSE

Oct. 23, 2014 | 02:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
10/22/201495.5395.9894.0594.576,215,679
10/21/201495.0496.3295.0495.893,995,387
10/20/201494.5395.3093.2794.034,274,409
10/17/201494.2095.6093.9895.057,447,827
10/16/201490.2794.1590.2793.247,439,609
10/15/201491.4392.7590.0592.599,379,130
10/14/201492.5195.0192.3992.806,791,267
10/13/201493.2994.0691.6291.685,856,964
10/10/201493.2494.5791.6193.136,179,172
10/9/201496.2196.5293.2493.506,414,868
10/8/201494.5896.8693.6496.656,214,176
10/7/201497.0997.5194.6994.706,479,495
10/6/201497.8198.1396.9198.003,983,697
10/3/201498.0498.3497.0397.393,922,147
10/2/201497.6597.9896.1597.414,461,047
10/1/201498.6499.0097.2797.614,834,717
9/30/2014100.03100.1098.8099.033,755,930
9/29/201499.35100.1098.2699.833,156,364
9/26/201499.44100.6499.24100.382,935,984
9/25/2014101.00101.2099.1999.514,967,045
9/24/2014100.04101.4999.89101.205,796,973
9/23/2014100.86101.0999.8899.995,711,592
9/22/2014102.10102.26100.82100.905,098,577
9/19/2014104.85105.00102.08102.518,291,118
9/18/2014104.30104.55103.40104.343,916,001
9/17/2014105.18105.41103.88103.995,126,226
9/16/2014104.21105.83103.77104.865,289,678
9/15/2014104.32104.90103.22104.867,052,180
9/12/2014104.97105.09104.40105.026,908,543
9/11/2014105.66105.66104.59105.595,461,033
9/10/2014105.61106.12105.38105.938,161,966
9/9/2014107.82108.20107.19107.403,579,649
9/8/2014108.23108.46107.52107.913,504,737
9/5/2014109.00109.18108.19108.544,305,038
9/4/2014108.30109.49108.16108.824,604,030
9/3/2014109.45109.66108.05108.464,669,044
9/2/2014109.03109.73108.83108.924,040,595
8/29/2014108.90109.10108.25109.074,438,234
8/28/2014108.02108.82107.80108.653,231,713
8/27/2014108.13108.92108.08108.553,281,859
8/26/2014108.05108.64107.98108.062,865,758
8/25/2014107.96108.33107.73107.973,018,673
8/22/2014107.58107.82106.54107.314,608,793
8/21/2014108.17108.57107.54107.974,118,278
8/20/2014107.39108.15107.20107.705,342,080
8/19/2014107.26107.70106.87107.303,642,656
8/18/2014106.69107.10106.28106.983,479,007
8/15/2014106.01106.42105.13105.744,099,265
8/14/2014105.51106.00104.99105.664,178,778
8/13/2014104.33105.50104.33105.164,665,222
8/12/2014104.59105.16104.13104.334,200,916
8/11/2014104.61104.85103.93104.505,197,873
8/8/2014102.01103.44101.78103.284,693,762
8/7/2014102.66103.47101.88101.945,753,105
8/6/2014100.76101.85100.61101.495,526,876
8/5/2014101.11102.47100.94101.505,685,357
8/4/2014100.36102.05100.10101.815,183,870
8/1/2014100.52100.8599.11100.526,011,947
7/31/2014102.24102.69100.74100.756,712,263
7/30/2014105.08105.32103.03103.385,861,710
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center