Caterpillar Inc $102.51

down -1.83


19/9/2014 04:00 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
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
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
Trading Center