$91.69 +1.94 (%) Caterpillar Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
12/18/201491.8991.8990.5591.698,344,394
12/17/201489.4090.1488.6389.758,671,558
12/16/201489.2392.2589.1589.347,649,501
12/15/201491.2591.2989.3989.756,930,800
12/12/201492.0092.0089.9690.5010,327,200
12/11/201493.6894.2992.5392.694,664,926
12/10/201494.9195.0292.7593.026,759,433
12/9/201494.1796.1793.8095.456,564,187
12/8/201498.6698.7695.2095.257,192,142
12/5/201499.8199.9698.7198.783,604,993
12/4/201499.69100.8799.5199.673,406,371
12/3/2014100.04101.4699.96100.186,930,661
12/2/201499.4899.9698.7299.513,900,419
12/1/2014100.24100.4797.7999.007,431,817
11/28/2014104.39104.61100.12100.605,780,935
11/26/2014106.29106.44105.45105.792,463,793
11/25/2014106.10106.63105.33106.243,321,510
11/24/2014106.40106.47105.10105.964,108,630
11/21/2014104.30107.12104.20106.458,738,026
11/20/2014100.33102.14100.07102.093,052,561
11/19/2014101.86102.30100.89101.304,679,108
11/18/2014101.70102.45101.31102.042,761,245
11/17/2014101.25102.08100.45101.702,476,970
11/14/2014101.00101.70100.65101.342,660,490
11/13/2014103.06103.18100.68101.113,924,096
11/12/2014102.17103.22101.52102.992,808,733
11/11/2014102.31102.80101.60102.532,465,927
11/10/2014101.86102.55101.86102.213,308,115
11/7/2014101.26101.83100.90101.762,708,167
11/6/201499.51100.9999.24100.913,427,724
11/5/201499.4599.6498.4599.413,515,623
11/4/201499.75100.0098.0498.614,848,950
11/3/2014101.61101.7699.77100.224,435,058
10/31/2014101.35102.37100.84101.415,367,845
10/30/201499.63100.5899.06100.162,650,901
10/29/2014101.53101.8499.84100.194,426,350
10/28/201499.44101.1699.03101.165,069,568
10/27/201498.6898.7797.1598.544,346,054
10/24/201499.5199.6898.3799.444,133,823
10/23/201497.6099.9497.3499.2711,670,137
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center