Caterpillar Inc $102.83

down -0.10


17/4/2014 06:40 PM  |  NYSE : CAT  
Industries : Industrial / Farm & Construction Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
4/17/2014103.05103.44102.60102.833,556,800
4/16/2014102.62103.15102.21102.933,801,440
4/15/2014102.63103.09101.26102.506,317,910
4/14/2014102.18102.83100.95102.784,117,980
4/11/2014101.10102.10100.97101.455,364,270
4/10/2014102.91103.72101.99102.264,540,080
4/9/2014102.65103.20101.85102.994,062,150
4/8/2014100.98103.25100.96102.396,626,920
4/7/2014101.61102.07100.41101.115,224,380
4/4/2014102.89103.38101.91102.174,889,370
4/3/2014101.92103.20101.61102.558,230,220
4/2/2014100.04102.7699.88102.639,358,340
4/1/201498.94100.0898.9499.814,814,850
3/31/2014100.00100.6399.0599.375,772,640
3/28/201498.9199.6298.7899.395,821,490
3/27/201497.8298.8997.2998.454,954,160
3/26/201499.2899.6097.8097.805,610,220
3/25/201497.3699.3497.1598.599,078,110
3/24/201497.6097.6096.4296.854,811,320
3/21/201497.0797.6396.6797.398,340,000
3/20/201495.7196.2495.1096.214,396,040
3/19/201496.0996.7295.2596.045,109,240
3/18/201496.1296.6595.7096.414,921,290
3/17/201495.9996.4595.5595.674,697,170
3/14/201495.4596.2595.2095.395,002,350
3/13/201497.2097.7395.0695.618,434,600
3/12/201496.3097.2496.3096.824,449,490
3/11/201497.0997.9196.6296.845,731,310
3/10/201496.6496.8095.8696.754,693,470
3/7/201497.7897.8796.5097.055,259,750
3/6/201496.9598.1596.6697.606,792,140
3/5/201496.5496.9095.8896.375,384,830
3/4/201497.2097.4696.5697.026,264,040
3/3/201496.3296.6795.6096.314,859,170
2/28/201496.6397.5296.3096.975,411,240
2/27/201497.2197.6496.5296.704,340,140
2/26/201496.6697.9196.3497.204,753,900
2/25/201496.8496.9895.8296.415,993,090
2/24/201497.5598.2497.1897.324,888,160
2/21/201497.1197.9596.9297.505,558,690
2/20/201496.5197.5295.3096.927,719,560
2/19/201496.1997.6796.1196.215,868,810
2/18/201495.8596.9495.8596.564,872,880
2/14/201495.8696.6895.8496.554,232,960
2/13/201495.2996.4195.1196.114,392,210
2/12/201495.3196.6495.1796.178,006,400
2/11/201494.6295.3494.2894.966,011,560
2/10/201494.9794.9893.6394.505,933,660
2/7/201494.1795.2493.8894.879,665,200
2/6/201491.9494.2391.7993.836,864,750
2/5/201492.2492.5191.0691.965,134,850
2/4/201492.4892.6591.4992.506,839,990
2/3/201493.7493.9491.9592.429,085,760
1/31/201492.1694.6992.0193.919,771,230
1/30/201491.5393.8590.7393.2014,770,500
1/29/201491.3191.9690.2990.628,150,580
1/28/201491.4092.6791.3592.479,413,150
1/27/201491.7792.3189.0791.2922,210,300
1/24/201487.9887.9985.8886.178,118,400
1/23/201488.7089.0888.0588.485,021,650
1/22/201490.5990.8289.3589.644,788,500
1/21/201491.6091.8589.6490.605,558,500
1/17/201492.1592.2691.0191.446,833,540
1/16/201491.8992.8691.7092.014,771,190
1/15/201490.8893.2090.8892.4110,125,900
1/14/201489.8690.7189.8690.563,712,530
1/13/201490.2691.2689.8289.895,213,920
1/10/201489.4190.6089.2990.515,417,510
1/9/201489.2689.8088.6989.714,469,990
1/8/201488.7889.8288.6789.144,425,100
1/7/201488.7789.2388.7588.933,516,500
1/6/201490.1990.3088.3888.645,236,390
1/3/201490.0090.2589.5989.823,722,440
1/2/201490.4190.4589.3389.874,898,710
12/31/201391.0091.1890.4690.813,099,520
12/30/201390.8591.0390.2890.872,625,440
12/27/201391.1491.4390.5690.873,374,120
12/26/201390.9991.6790.7091.154,791,030
12/24/201390.0090.9889.9990.912,675,740
12/23/201389.3190.0789.2789.965,741,790
12/20/201387.8189.1187.8188.937,389,690
12/19/201387.5087.8487.2687.544,301,060
12/18/201386.9788.4686.6588.176,964,380
12/17/201387.1787.6586.3886.924,764,390
12/16/201386.4687.8586.4487.386,977,050
12/13/201385.6786.2385.5786.054,233,140
12/12/201385.3285.7084.8485.574,551,970
12/11/201386.0386.2285.1285.285,624,110
12/10/201385.9786.8785.9286.424,995,660
12/9/201385.7886.5385.5686.096,023,830
12/6/201385.0685.5884.9385.505,761,040
12/5/201383.9284.5883.7084.415,292,840
12/4/201383.7584.3883.1183.975,246,690
12/3/201383.8083.9583.2783.873,928,960
12/2/201384.7085.0984.0384.254,838,490
11/29/201384.6485.1884.5384.602,284,440
11/27/201384.4384.9384.3384.673,053,650
11/26/201384.8084.8384.0184.363,835,600
11/25/201384.4084.9483.8784.408,111,650
11/22/201382.2282.9582.0082.884,410,550
Trading Center