CATERPILLAR $85.15

up +0.60


19/6/2013 11:19 AM  |  NYSE : CAT  |  Industries : Manufacturing / Agriculture, Construction, and Mining Machinery Manufacturing
Type:

CAT historical data

Date Open High Low Close Volume
6/18/2013 84.09 84.87 83.96 84.55 37239
6/17/2013 83.55 84.43 83.42 83.92 43895
6/14/2013 85.01 85.14 83.40 83.87 51475
6/13/2013 83.32 85.28 83.19 85.14 63321
6/12/2013 84.17 84.38 83.01 83.21 47481
6/11/2013 83.03 83.97 82.63 83.52 52759
6/10/2013 84.71 84.77 83.63 83.80 49652
6/7/2013 84.65 85.37 83.64 84.65 54741
6/6/2013 84.30 84.31 83.30 84.00 70094
6/5/2013 85.47 85.73 84.23 84.42 73590
6/4/2013 85.95 86.47 85.44 85.92 51055
6/3/2013 85.91 86.30 85.74 86.13 60927
5/31/2013 86.23 86.95 85.80 85.80 52756
5/30/2013 86.47 87.00 85.99 86.41 35091
5/29/2013 85.73 86.66 85.33 86.49 51105
5/28/2013 87.04 87.39 85.90 86.19 58004
5/24/2013 86.26 86.72 85.77 86.21 46374
5/23/2013 86.03 87.38 85.78 86.95 60268
5/22/2013 88.09 89.09 87.15 87.70 64791
5/21/2013 88.65 88.98 87.73 88.10 47300
5/20/2013 87.57 88.75 87.27 88.33 56032
5/17/2013 87.39 87.86 87.10 87.67 66908
5/16/2013 86.55 87.65 86.10 86.78 81922
5/15/2013 86.97 87.18 86.44 87.00 69254
5/14/2013 87.82 88.00 86.86 87.55 68569
5/13/2013 88.19 88.49 87.75 88.07 54836
5/10/2013 89.96 90.25 87.90 88.62 69675
5/9/2013 89.98 90.69 89.55 89.95 51661
5/8/2013 89.76 90.40 89.18 90.31 74310
5/7/2013 88.11 89.81 87.91 89.79 104069
5/6/2013 87.13 87.95 86.88 87.59 63810
5/3/2013 85.59 87.48 85.48 86.98 118900
5/2/2013 83.34 84.56 83.10 84.26 57986
5/1/2013 84.07 84.35 82.66 83.08 116070
4/30/2013 84.81 85.38 83.36 84.67 69543
4/29/2013 85.11 85.50 84.07 84.80 60651
4/26/2013 84.35 85.08 84.25 84.68 61607
4/25/2013 84.70 85.02 84.02 84.51 65561
4/24/2013 84.28 84.65 83.29 83.78 70220
4/23/2013 83.91 84.72 82.74 84.10 129171
4/22/2013 81.24 83.13 79.49 82.71 184017
4/19/2013 80.95 81.16 80.01 80.43 70095
4/18/2013 81.34 81.34 80.05 80.46 68869
4/17/2013 81.54 81.62 80.62 81.47 94053
4/16/2013 83.63 83.73 82.12 82.61 65665
4/15/2013 84.24 84.33 81.91 82.27 103322
4/12/2013 84.99 85.33 84.30 85.05 49345
4/11/2013 86.89 87.00 85.30 85.70 69200
4/10/2013 86.38 86.88 85.90 86.57 62587
4/9/2013 84.38 86.65 84.05 85.90 105132
4/8/2013 84.69 85.35 83.71 84.19 67220
4/5/2013 83.41 85.36 83.05 84.60 89856
4/4/2013 84.17 84.73 83.84 84.63 76462
4/3/2013 83.91 84.62 83.60 84.12 92224
4/2/2013 86.02 86.02 84.47 84.88 65143
4/1/2013 86.86 86.94 85.41 85.64 56669
3/28/2013 87.05 87.98 86.65 86.97 62134
3/27/2013 86.43 87.16 85.80 86.90 48387
3/26/2013 87.06 87.39 86.66 87.00 41730
3/25/2013 87.93 87.96 86.05 86.64 66853
3/22/2013 87.01 87.63 86.97 87.48 51155
3/21/2013 86.43 87.32 86.43 86.83 54496
3/20/2013 87.61 87.88 86.42 86.94 93890
3/19/2013 89.40 89.40 87.44 88.27 75093
3/18/2013 87.89 90.02 87.67 89.36 71598
3/15/2013 88.61 89.25 88.11 88.83 73794
3/14/2013 89.47 89.55 88.17 88.70 73285
3/13/2013 89.80 89.91 89.13 89.28 58361
3/12/2013 91.16 91.16 89.40 89.74 65933
3/11/2013 90.49 91.52 90.10 91.18 48463
3/8/2013 90.43 90.72 90.01 90.51 50849
3/7/2013 89.90 90.40 89.27 89.65 47382
3/6/2013 90.97 91.05 89.41 89.64 71359
3/5/2013 90.49 91.28 89.99 90.21 53525
3/4/2013 90.61 90.75 89.19 89.75 63505
3/1/2013 91.54 91.96 90.13 91.36 49244
2/28/2013 92.49 93.16 92.23 92.37 54465
2/27/2013 90.06 92.36 90.06 92.25 61473
2/26/2013 89.59 90.20 88.50 89.95 71142
2/25/2013 91.81 92.22 89.08 89.16 75403
2/22/2013 91.99 92.49 91.05 91.54 58518
2/21/2013 92.76 92.79 90.57 91.53 71934
2/20/2013 95.00 95.10 93.05 93.22 85708
2/19/2013 95.74 96.37 95.13 95.60 43688
2/15/2013 96.26 96.42 95.29 95.61 43772
2/14/2013 96.06 96.68 95.68 96.07 35863
2/13/2013 97.09 97.50 96.02 96.38 37185
2/12/2013 96.67 97.41 96.67 97.22 41490
2/11/2013 96.96 96.99 96.30 96.60 27392
2/8/2013 96.10 97.50 96.10 96.85 39342
2/7/2013 97.42 98.16 95.21 96.11 62101
2/6/2013 97.87 98.75 97.36 97.70 44896
2/5/2013 98.58 99.10 98.32 98.44 41780
2/4/2013 98.76 98.87 97.91 98.26 57650
2/1/2013 99.00 99.70 98.95 99.49 61385
1/31/2013 97.99 98.71 97.90 98.39 71545
1/30/2013 98.83 98.96 98.25 98.65 56810
1/29/2013 97.92 99.20 97.72 98.60 69619
1/28/2013 98.06 98.74 96.43 97.45 159975
1/25/2013 95.92 96.28 94.66 95.58 89027
Marketplace
Trading Center