$78.61 +0.26 (%) Caterpillar Inc - NYSE

Jul. 31, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAT historical data

Date Open High Low Close Volume
7/30/201576.9878.3776.6878.357,386,182
7/29/201577.3077.4676.5177.3313,794,814
7/28/201575.9278.1575.7977.7815,699,009
7/27/201575.1875.7274.7775.3210,269,561
7/24/201576.9177.0975.8576.109,175,903
7/23/201577.7079.0476.6576.8813,909,914
7/22/201581.0081.1279.1579.7610,180,685
7/21/201581.8082.8981.2582.224,691,892
7/20/201583.0683.2982.1482.254,291,418
7/17/201583.5583.6582.7683.162,931,544
7/16/201584.7584.8983.4183.763,685,980
7/15/201584.5584.8683.7584.163,661,720
7/14/201583.5384.6883.5284.463,797,675
7/13/201582.8784.0382.6883.644,228,547
7/10/201582.6482.9181.8782.153,495,037
7/9/201583.4383.7081.4681.694,570,662
7/8/201583.0583.2381.7682.274,325,075
7/7/201582.9984.1281.8583.995,192,999
7/6/201583.6584.1582.7383.154,896,587
7/2/201584.5384.7883.8584.382,582,215
7/1/201585.3985.4583.5483.955,296,181
6/30/201586.0986.2584.8084.824,077,877
6/29/201586.2286.7485.1085.304,747,317
6/26/201586.5086.9585.8186.824,387,343
6/25/201588.2288.3386.6686.723,239,051
6/24/201588.7988.8188.0788.173,413,646
6/23/201588.4288.6288.0188.452,538,952
6/22/201587.9788.3287.7188.273,648,566
6/19/201587.2787.9687.1587.523,910,897
6/18/201586.8387.7486.8387.443,373,646
6/17/201586.8987.5586.3287.253,402,771
6/16/201586.7987.0286.2486.592,895,860
6/15/201587.1487.3986.3587.132,721,010
6/12/201587.9588.4187.5787.852,212,758
6/11/201588.6288.7687.9288.172,872,879
6/10/201587.4588.7187.3688.484,717,130
6/9/201586.4687.6286.4286.733,984,912
6/8/201585.8086.4885.7886.153,355,823
6/5/201585.0186.5084.9186.053,937,629
6/4/201585.5086.4085.3285.473,775,249
6/3/201586.6087.0685.8186.232,841,823
6/2/201585.2186.6885.0786.172,817,845
6/1/201586.0686.3784.7085.533,976,918
5/29/201585.7486.3385.1185.324,685,657
5/28/201587.3387.4585.7386.015,899,123
5/27/201587.9988.8287.6587.924,517,116
5/26/201588.1388.1587.2987.843,149,610
5/22/201589.1889.5088.6388.633,483,791
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!