CAT Historical Prices | Caterpillar, Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Caterpillar Inc. (CAT)

-NYSE

87.67 0.89(1.03%) May 17, 4:02PM EDT|After Hours : 87.67 0.00 (0.00%) May 17, 7:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	87.39	87.86	87.10	87.67	6,690,800	87.67
May 16, 2013	86.55	87.65	86.10	86.78	8,192,200	86.78
May 15, 2013	86.97	87.18	86.44	87.00	6,925,400	87.00
May 14, 2013	87.82	88.00	86.86	87.55	6,856,900	87.55
May 13, 2013	88.19	88.49	87.75	88.07	5,483,600	88.07
May 10, 2013	89.96	90.25	87.90	88.62	6,967,500	88.62
May 9, 2013	89.98	90.69	89.55	89.95	5,166,100	89.95
May 8, 2013	89.76	90.40	89.18	90.31	7,431,000	90.31
May 7, 2013	88.11	89.81	87.91	89.79	10,406,900	89.79
May 6, 2013	87.13	87.95	86.88	87.59	6,381,000	87.59
May 3, 2013	85.59	87.48	85.48	86.98	11,890,000	86.98
May 2, 2013	83.34	84.56	83.10	84.26	5,798,600	84.26
May 1, 2013	84.07	84.35	82.66	83.08	11,607,000	83.08
Apr 30, 2013	84.81	85.38	83.36	84.67	6,954,300	84.67
Apr 29, 2013	85.11	85.50	84.07	84.80	6,065,100	84.80
Apr 26, 2013	84.35	85.08	84.25	84.68	6,160,700	84.68
Apr 25, 2013	84.70	85.02	84.02	84.51	6,556,100	84.51
Apr 24, 2013	84.28	84.65	83.29	83.78	7,022,000	83.78
Apr 23, 2013	83.91	84.72	82.74	84.10	12,932,500	84.10
Apr 22, 2013	81.24	83.13	79.49	82.71	18,449,600	82.71
Apr 19, 2013	80.95	81.16	80.01	80.43	7,009,500	80.43
Apr 18, 2013	81.34	81.34	80.05	80.46	6,886,900	80.46
Apr 18, 2013	0.52 Dividend
Apr 17, 2013	81.54	81.62	80.62	81.47	9,405,300	80.95
Apr 16, 2013	83.63	83.73	82.12	82.61	6,566,500	82.08
Apr 15, 2013	84.24	84.33	81.91	82.27	10,345,400	81.74
Apr 12, 2013	84.99	85.33	84.30	85.05	4,934,500	84.51
Apr 11, 2013	86.89	87.00	85.30	85.70	6,920,000	85.15
Apr 10, 2013	86.38	86.88	85.90	86.57	6,258,700	86.02
Apr 9, 2013	84.38	86.65	84.05	85.90	10,533,700	85.35
Apr 8, 2013	84.69	85.35	83.71	84.19	6,722,000	83.65
Apr 5, 2013	83.41	85.36	83.05	84.60	8,985,600	84.06
Apr 4, 2013	84.17	84.73	83.84	84.63	7,646,200	84.09
Apr 3, 2013	83.91	84.62	83.60	84.12	9,222,400	83.58
Apr 2, 2013	86.02	86.02	84.47	84.88	6,514,300	84.34
Apr 1, 2013	86.86	86.94	85.41	85.64	5,666,900	85.09
Mar 28, 2013	87.05	87.98	86.65	86.97	6,213,400	86.41
Mar 27, 2013	86.43	87.16	85.80	86.90	4,838,700	86.35
Mar 26, 2013	87.06	87.39	86.66	87.00	4,173,000	86.44
Mar 25, 2013	87.93	87.96	86.05	86.64	6,685,300	86.09
Mar 22, 2013	87.01	87.63	86.97	87.48	5,115,500	86.92
Mar 21, 2013	86.43	87.32	86.43	86.83	5,449,600	86.28
Mar 20, 2013	87.61	87.88	86.42	86.94	9,389,000	86.39
Mar 19, 2013	89.40	89.40	87.44	88.27	7,509,300	87.71
Mar 18, 2013	87.89	90.02	87.67	89.36	7,159,800	88.79
Mar 15, 2013	88.61	89.25	88.11	88.83	7,379,400	88.26
Mar 14, 2013	89.47	89.55	88.17	88.70	7,328,500	88.13
Mar 13, 2013	89.80	89.91	89.13	89.28	5,836,100	88.71
Mar 12, 2013	91.16	91.16	89.40	89.74	6,593,300	89.17
Mar 11, 2013	90.49	91.52	90.10	91.18	4,846,300	90.60
Mar 8, 2013	90.43	90.72	90.01	90.51	5,084,900	89.93
Mar 7, 2013	89.90	90.40	89.27	89.65	4,738,200	89.08
Mar 6, 2013	90.97	91.05	89.41	89.64	7,135,900	89.07
Mar 5, 2013	90.49	91.28	89.99	90.21	5,352,500	89.63
Mar 4, 2013	90.61	90.75	89.19	89.75	6,350,500	89.18
Mar 1, 2013	91.54	91.96	90.13	91.36	4,924,400	90.78
Feb 28, 2013	92.49	93.16	92.23	92.37	5,446,500	91.78
Feb 27, 2013	90.06	92.36	90.06	92.25	6,147,300	91.66
Feb 26, 2013	89.59	90.20	88.50	89.95	7,114,200	89.38
Feb 25, 2013	91.81	92.22	89.08	89.16	7,540,300	88.59
Feb 22, 2013	91.99	92.49	91.05	91.54	5,851,800	90.96
Feb 21, 2013	92.76	92.79	90.57	91.53	7,193,400	90.95
Feb 20, 2013	95.00	95.10	93.05	93.22	8,570,800	92.63
Feb 19, 2013	95.74	96.37	95.13	95.60	4,368,800	94.99
Feb 15, 2013	96.26	96.42	95.29	95.61	4,377,200	95.00
Feb 14, 2013	96.06	96.68	95.68	96.07	3,586,300	95.46
Feb 13, 2013	97.09	97.50	96.02	96.38	3,718,500	95.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CAT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Caterpillar Inc. (CAT)