CAT Historical Prices | Caterpillar, Inc. Common Stock Stock

Dow

0.52% Nasdaq

1.11%

Caterpillar Inc. (CAT)

-NYSE

87.70 0.40(0.45%) 4:00PM EDT|After Hours : 87.72 0.02 (0.02%) 7:53PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 13, 2012	109.73	113.38	109.31	113.30	8,077,600	110.09
Mar 12, 2012	110.11	110.95	108.68	108.94	6,499,200	105.85
Mar 9, 2012	110.88	111.09	109.80	110.22	6,526,500	107.10
Mar 8, 2012	109.59	110.56	108.66	110.28	6,171,200	107.15
Mar 7, 2012	106.66	108.62	106.32	108.28	7,385,800	105.21
Mar 6, 2012	106.57	107.16	105.20	105.93	12,630,800	102.93
Mar 5, 2012	111.55	111.90	109.52	110.09	8,392,200	106.97
Mar 2, 2012	113.16	113.94	111.80	112.49	5,404,800	109.30
Mar 1, 2012	114.67	115.38	113.01	113.39	7,465,000	110.18
Feb 29, 2012	116.13	116.40	113.68	114.21	6,780,300	110.97
Feb 28, 2012	115.81	116.22	115.20	115.76	4,013,200	112.48
Feb 27, 2012	114.84	116.50	114.55	115.63	4,909,600	112.35
Feb 24, 2012	116.29	116.95	115.67	116.00	4,473,500	112.71
Feb 23, 2012	115.88	116.45	115.00	116.20	5,064,900	112.91
Feb 22, 2012	114.76	116.45	114.50	115.81	5,004,800	112.53
Feb 21, 2012	114.50	116.44	114.39	115.00	7,520,200	111.74
Feb 17, 2012	114.38	114.50	113.03	113.95	4,296,000	110.72
Feb 16, 2012	112.72	114.05	112.39	113.96	5,456,900	110.73
Feb 15, 2012	114.49	114.70	111.94	112.53	8,201,900	109.34
Feb 14, 2012	113.32	114.48	113.21	114.45	6,425,000	111.21
Feb 13, 2012	112.70	113.86	111.68	113.70	5,702,400	110.48
Feb 10, 2012	111.01	111.78	110.33	111.75	6,351,700	108.58
Feb 9, 2012	114.39	114.64	112.59	112.83	7,566,200	109.63
Feb 8, 2012	113.82	114.33	113.22	114.04	4,123,800	110.81
Feb 7, 2012	113.05	114.10	112.49	113.81	5,139,200	110.58
Feb 6, 2012	113.24	114.25	112.80	113.78	5,029,600	110.55
Feb 3, 2012	112.17	114.65	111.90	113.94	10,225,500	110.71
Feb 2, 2012	110.80	111.02	109.86	110.33	5,125,400	107.20
Feb 1, 2012	110.75	111.39	109.94	110.52	6,737,900	107.39
Jan 31, 2012	111.29	112.00	108.71	109.12	7,608,300	106.03
Jan 30, 2012	110.02	110.75	104.45	110.41	5,968,400	107.28
Jan 27, 2012	110.53	111.98	109.67	111.28	7,835,100	108.13
Jan 26, 2012	112.21	114.00	110.70	111.31	18,539,000	108.15
Jan 25, 2012	106.00	109.28	105.99	109.05	10,649,400	105.96
Jan 24, 2012	105.43	106.80	105.15	106.29	5,577,300	103.28
Jan 23, 2012	105.91	107.24	105.64	106.37	7,003,800	103.35
Jan 20, 2012	105.35	105.92	104.84	105.64	6,601,100	102.65
Jan 19, 2012	104.65	105.76	103.63	105.75	9,464,800	102.75
Jan 18, 2012	102.66	104.50	102.50	104.26	6,794,400	101.30
Jan 18, 2012	0.46 Dividend
Jan 17, 2012	103.82	104.80	103.32	103.37	8,864,700	99.99
Jan 13, 2012	100.72	102.70	100.55	102.48	9,914,300	99.13
Jan 12, 2012	99.99	102.04	98.66	101.94	10,471,800	98.61
Jan 11, 2012	99.83	100.45	99.40	99.64	7,226,500	96.38
Jan 10, 2012	98.45	99.98	98.28	99.96	9,545,000	96.69
Jan 9, 2012	96.09	97.41	96.00	97.10	6,536,300	93.93
Jan 6, 2012	96.03	96.20	95.32	95.76	5,474,100	92.63
Jan 5, 2012	94.84	96.16	93.90	95.52	5,555,900	92.40
Jan 4, 2012	93.41	95.51	93.41	94.85	7,335,200	91.75
Jan 3, 2012	92.77	95.11	92.77	93.98	8,177,000	90.91
Dec 30, 2011	90.72	91.42	90.40	90.60	3,279,800	87.64
Dec 29, 2011	89.46	90.86	89.46	90.58	3,570,800	87.62
Dec 28, 2011	91.76	91.80	89.17	89.37	5,248,800	86.45
Dec 27, 2011	91.70	92.38	91.51	91.55	3,216,200	88.56
Dec 23, 2011	92.20	92.42	91.65	92.25	3,368,600	89.24
Dec 22, 2011	92.03	92.50	91.02	91.81	4,766,000	88.81
Dec 21, 2011	91.78	92.01	89.90	91.63	7,177,300	88.64
Dec 20, 2011	89.26	91.90	89.23	91.73	7,844,300	88.73
Dec 19, 2011	88.09	89.72	86.94	87.25	7,919,100	84.40
Dec 16, 2011	88.82	89.51	87.20	87.20	11,556,900	84.35
Dec 15, 2011	88.79	88.88	87.09	87.70	7,645,200	84.83
Dec 14, 2011	89.59	89.80	86.29	87.00	13,564,500	84.16
Dec 13, 2011	94.04	94.68	90.10	90.98	8,464,700	88.01
Dec 12, 2011	94.36	94.50	92.31	93.24	6,326,700	90.19
Dec 9, 2011	93.63	96.29	93.44	95.97	7,139,000	92.83
Dec 8, 2011	94.34	95.53	92.60	92.92	7,842,300	89.88
Dec 7, 2011	94.98	95.28	93.80	94.89	8,146,300	91.79
* 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)