$79.67 -0.21 (%) Caterpillar Inc - NYSE

Mar. 27, 2015 | 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
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
12/26/201493.9594.6693.7294.233,127,800
12/24/201493.6493.9893.2793.721,660,812
12/23/201492.9993.9492.6593.503,558,648
12/22/201492.4692.8191.8592.324,577,176
12/19/201491.5891.9890.8891.719,689,211
12/18/201491.8991.8990.5591.698,344,394
12/17/201489.4090.1488.0389.758,671,558
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center