$83.10 +0.44 (%) Caterpillar Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/26/201683.2183.9082.2882.663,596,799
8/25/201683.0783.1782.5982.843,082,906
8/24/201683.4184.1082.9783.152,200,583
8/23/201683.9884.6883.9584.013,178,360
8/22/201683.6283.7883.0083.592,885,000
8/19/201683.0684.3882.7683.843,823,918
8/18/201683.4183.6182.5183.385,003,053
8/17/201684.4184.7383.8484.412,983,391
8/16/201684.2184.3683.6484.293,161,753
8/15/201683.0084.2882.9684.154,056,023
8/12/201683.2683.7882.5883.004,342,839
8/11/201683.0083.6582.9983.242,229,261
8/10/201683.3183.3182.4882.652,290,307
8/9/201683.5283.7582.7082.832,314,884
8/8/201683.0083.7982.8083.443,544,827
8/5/201682.2282.9682.0082.563,286,094
8/4/201681.8282.5481.4081.772,407,526
8/3/201681.1582.3080.9382.033,101,710
8/2/201682.0082.1980.9281.243,909,479
8/1/201682.7682.8881.5381.953,377,149
7/29/201682.8083.1482.1382.764,274,241
7/28/201683.7083.7182.4582.925,065,610
7/27/201682.7284.2982.7284.108,460,932
7/26/201679.0483.0078.7482.7511,007,577
7/25/201679.1579.1978.3478.695,798,090
7/22/201679.7879.7978.8679.384,133,834
7/21/201680.4581.3879.7480.016,492,232
7/20/201679.4579.8678.9379.694,185,481
7/19/201679.3479.7779.1579.743,308,355
7/18/201679.8879.8978.8779.824,136,743
7/15/201680.4980.8080.1680.704,642,078
7/14/201680.5081.0079.9780.065,441,707
7/13/201679.9880.3379.0779.695,162,537
7/12/201678.7279.9478.3079.805,545,755
7/11/201678.0078.5477.3277.804,511,317
7/8/201675.9277.4375.7877.375,491,482
7/7/201675.0775.7374.3875.053,080,886
7/6/201674.5974.8773.4674.833,740,499
7/5/201675.6675.9573.7074.384,776,310
7/1/201675.3876.9975.3276.454,630,059
6/30/201674.1775.8573.9775.814,695,512
6/29/201673.2574.4072.7974.234,015,420
6/28/201672.2472.9071.5172.524,743,725
6/27/201672.5072.7170.5371.387,361,643
6/24/201675.2075.6172.9973.0312,179,523
6/23/201677.6678.2577.2278.223,600,824
6/22/201676.8977.0976.1876.433,056,831
6/21/201676.4576.9076.0176.493,292,083
6/20/201676.9177.3576.3976.434,090,835
6/17/201675.3576.6675.2475.935,442,037
6/16/201674.4175.1473.3574.994,064,770
6/15/201675.1975.9574.3475.073,802,022
6/14/201675.0675.5573.9574.864,058,441
6/13/201675.7076.3475.2375.234,086,711
6/10/201676.3276.5675.3876.034,879,492
6/9/201677.3977.5076.6477.163,784,630
6/8/201677.5078.7077.2678.115,987,837
6/7/201676.5377.2876.4476.814,235,164
6/6/201675.3676.5375.1176.424,775,107
6/3/201673.6575.1473.1075.046,619,331
6/2/201672.6073.6472.2873.624,615,267
6/1/201671.9872.4971.2772.272,699,924
5/31/201672.0373.1771.9572.514,072,620
5/27/201672.1572.2071.5071.963,002,130
5/26/201673.2473.5972.0672.084,146,439
5/25/201671.6372.7071.2672.575,042,898
5/24/201670.7871.2570.2571.093,872,377
5/23/201669.8070.9569.5970.404,001,962
5/20/201670.0070.7869.7569.875,731,635
5/19/201669.9370.1269.0469.436,137,069
5/18/201670.6271.8770.0870.595,165,969
5/17/201670.7072.1870.4571.054,841,860
5/16/201670.3971.7070.1070.704,515,923
5/13/201671.6371.7870.0670.076,417,240
5/12/201672.9273.2471.1871.704,526,474
5/11/201672.8573.6172.3672.434,691,884
5/10/201670.7872.7170.5972.516,507,276
5/9/201672.3372.6370.5770.789,404,968
5/6/201672.1673.4271.6273.366,942,753
5/5/201674.1574.6072.7072.798,071,202
5/4/201676.1876.3173.9074.246,938,083
5/3/201676.8577.1075.5976.364,790,914
5/2/201677.3578.0776.6277.843,330,126
4/29/201678.0279.0077.3277.727,702,702
4/28/201678.0379.1777.6077.754,844,552
4/27/201677.9878.8977.6078.684,459,292
4/26/201677.1577.7476.4777.656,085,885
4/25/201678.5078.8676.2076.798,079,757
4/22/201678.9379.1877.2078.3210,099,567
4/21/201678.7579.5878.1978.666,509,134
4/20/201680.2580.6079.3079.745,356,828
4/19/201679.9980.8979.4680.396,283,526
4/18/201678.4779.8778.1479.254,822,226
4/15/201679.3879.7878.7379.175,508,520
4/14/201679.4479.7278.3779.055,372,265
4/13/201676.8779.1676.5679.139,365,677
4/12/201675.0676.7474.4776.105,129,572
4/11/201674.6175.7874.6174.633,904,792
4/8/201675.0375.2574.0074.354,911,253
4/7/201674.4974.6873.7674.174,800,825
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center