$88.86 -0.47 (%) Caterpillar Inc - NYSE

May. 22, 2015 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
5/21/201588.2389.6287.9489.338,155,485
5/20/201587.6388.1387.1387.933,841,547
5/19/201587.8987.9186.5187.245,676,841
5/18/201588.3988.5087.6588.293,074,689
5/15/201588.5088.5687.6088.433,204,989
5/14/201588.7889.5988.6588.743,228,419
5/13/201588.5989.0788.2188.443,179,214
5/12/201588.1988.3487.2688.164,066,384
5/11/201588.4089.4488.0988.776,882,568
5/8/201587.7887.8486.7087.313,577,060
5/7/201586.6586.8885.8986.433,892,784
5/6/201587.7587.9486.4286.994,465,477
5/5/201587.5788.2286.7087.004,623,680
5/4/201587.7387.9687.1787.302,754,510
5/1/201587.6988.2886.7687.374,850,105
4/30/201586.8587.3086.2386.885,460,102
4/29/201585.6987.9285.4687.507,021,763
4/28/201585.4286.2284.5086.205,736,474
4/27/201584.7785.9484.4085.335,911,992
4/24/201584.7085.1784.0284.605,848,686
4/23/201586.8587.5083.8584.7918,917,562
4/22/201584.1384.9483.0984.876,520,737
4/21/201584.6684.9783.6183.925,620,905
4/20/201583.9684.7583.8884.603,914,620
4/17/201583.5083.5982.6683.285,313,991
4/16/201584.4084.9084.0084.345,692,312
4/15/201583.2985.7383.0085.169,643,762
4/14/201582.5583.2481.5483.005,898,718
4/13/201582.6082.6181.6082.145,293,899
4/10/201581.1082.8080.7482.606,831,923
4/9/201580.5081.2180.2880.684,291,850
4/8/201580.8481.2479.9280.444,196,156
4/7/201581.2281.4380.5080.543,526,299
4/6/201580.3582.0079.9881.494,496,290
4/2/201579.6080.5079.4080.243,556,034
4/1/201580.0380.5279.3979.644,446,226
3/31/201580.5180.6579.8180.034,848,638
3/30/201580.0181.5280.0081.374,621,215
3/27/201579.4679.8878.7679.676,336,976
3/26/201579.6480.8079.5179.884,238,537
3/25/201581.0381.0479.8379.864,803,045
3/24/201581.1581.2080.2080.483,978,741
3/23/201581.1981.9281.0281.094,704,036
3/20/201580.6281.2580.1981.198,216,642
3/19/201580.5080.5079.5680.095,236,161
3/18/201578.2581.4478.2581.3312,154,273
3/17/201579.3579.3578.2578.456,979,868
3/16/201579.5780.0079.0679.973,598,527
3/13/201579.9079.9178.1979.237,272,688
3/12/201580.2780.4879.8080.193,613,401
3/11/201580.1580.1579.2679.704,612,178
3/10/201580.0280.7679.7479.914,850,525
3/9/201580.1781.3480.1080.814,740,527
3/6/201580.3781.2179.5580.067,913,796
3/5/201580.4181.5680.0681.517,123,533
3/4/201582.5782.6180.8381.736,863,618
3/3/201582.7183.7982.6582.844,331,727
3/2/201582.7883.0782.2483.004,155,017
2/27/201584.1884.1882.8982.904,370,537
2/26/201585.1085.1083.5683.804,457,034
2/25/201584.5285.3684.1785.153,450,035
2/24/201583.7784.6983.6084.503,679,440
2/23/201583.9083.9883.1483.495,180,033
2/20/201583.3084.6282.4084.446,029,411
2/19/201583.8184.0082.2183.305,733,483
2/18/201584.9285.8184.5884.803,568,636
2/17/201584.8685.5884.2085.383,924,393
2/13/201584.1185.4984.0385.135,645,508
2/12/201584.0884.2583.3183.534,622,996
2/11/201583.5683.6782.2483.415,722,569
2/10/201585.0085.0083.4683.906,569,097
2/9/201583.0584.8782.9584.677,693,830
2/6/201583.6084.1482.8083.215,581,494
2/5/201582.4083.6381.8783.576,640,223
2/4/201582.7883.3281.6681.958,806,514
2/3/201581.2284.1181.1583.9210,895,323
2/2/201580.0880.8879.4980.847,148,979
1/30/201579.5180.8279.4279.978,150,671
1/29/201579.9180.1878.8180.009,157,025
1/28/201580.4081.2079.9680.0114,269,316
1/27/201579.7481.3579.1079.8527,489,451
1/26/201585.3686.2684.9086.038,140,516
1/23/201586.7987.0085.2085.615,027,502
1/22/201586.0587.3685.4386.825,567,832
1/21/201583.5985.4083.5985.376,613,080
1/20/201584.4284.5083.1983.975,937,311
1/16/201584.2484.3283.0583.8610,424,799
1/15/201586.0386.1784.3084.326,683,880
1/14/201584.8986.2284.2786.0710,366,731
1/13/201587.6887.9085.2086.375,078,135
1/12/201587.7387.7786.0786.894,351,587
1/9/201588.7688.8987.0287.654,857,101
1/8/201589.1889.2887.8488.717,617,761
1/7/201587.3788.1486.4287.816,511,130
1/6/201587.2887.6885.1786.478,664,426
1/5/201590.3590.4286.6087.0311,301,430
1/2/201591.7792.3790.6691.883,772,352
12/31/201492.8993.5791.4591.533,251,076
12/30/201493.6093.6392.5192.593,197,392
12/29/201494.2094.2893.5993.712,391,673
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center