$77.72 -0.03 (%) Caterpillar Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
4/29/201678.0279.0077.3277.727,702,702
4/28/201678.0379.1777.6077.754,844,552
4/27/201677.9878.8977.6078.684,459,292
4/26/201677.1577.7476.4777.656,085,885
4/25/201678.5078.8676.2076.798,079,757
4/22/201678.9379.1877.2078.3210,099,567
4/21/201678.7579.5878.1978.666,509,134
4/20/201680.2580.6079.3079.745,356,828
4/19/201679.9980.8979.4680.396,283,526
4/18/201678.4779.8778.1479.254,822,226
4/15/201679.3879.7878.7379.175,508,520
4/14/201679.4479.7278.3779.055,372,265
4/13/201676.8779.1676.5679.139,365,677
4/12/201675.0676.7474.4776.105,129,572
4/11/201674.6175.7874.6174.633,904,792
4/8/201675.0375.2574.0074.354,911,253
4/7/201674.4974.6873.7674.174,800,825
4/6/201675.5275.5773.7075.224,929,823
4/5/201675.3275.8574.6075.244,386,806
4/4/201676.5677.0475.4275.724,349,645
4/1/201675.6576.8774.6776.794,878,268
3/31/201676.3077.1376.2476.544,348,712
3/30/201676.9477.2576.0176.514,886,750
3/29/201674.9776.0574.1976.014,085,003
3/28/201675.1575.5574.4675.323,425,427
3/24/201672.9375.3572.7375.297,036,135
3/23/201674.9775.1273.5773.685,352,906
3/22/201675.5976.0875.2475.553,625,604
3/21/201675.5376.3575.0475.894,315,719
3/18/201676.0876.9474.6475.4713,750,189
3/17/201674.2076.3073.5275.9013,315,997
3/16/201672.5974.5172.2074.346,641,173
3/15/201671.4472.4770.8672.444,674,745
3/14/201672.7373.4472.1372.735,059,976
3/11/201672.3673.1072.2872.804,786,968
3/10/201672.0372.0370.4971.366,352,402
3/9/201672.3372.7071.2671.874,907,917
3/8/201673.7874.1171.5271.738,748,400
3/7/201672.8075.7372.8074.7710,740,436
3/4/201672.0973.9671.5472.849,521,480
3/3/201669.6272.0869.3971.757,172,732
3/2/201668.7569.9368.2169.384,801,267
3/1/201668.4469.4967.3469.094,451,551
2/29/201667.1468.5866.4967.708,643,242
2/26/201667.3968.0066.4566.874,149,840
2/25/201665.8966.4764.8466.474,277,172
2/24/201664.7065.9763.0765.886,439,213
2/23/201667.1167.2465.7065.785,599,379
2/22/201666.4167.5266.3567.315,787,709
2/19/201664.9265.5264.0865.424,994,876
2/18/201667.1567.6065.1466.126,175,536
2/17/201666.0067.7965.7267.267,373,841
2/16/201664.1665.5563.5165.214,819,413
2/12/201661.9963.4761.8263.154,297,399
2/11/201660.9162.3160.5161.417,055,006
2/10/201664.2764.3862.0062.145,955,353
2/9/201663.9064.4163.1263.935,638,462
2/8/201665.4265.6463.6664.586,315,489
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center