CAT: Historical Prices for CATERPILLAR INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	58.10	58.24	57.04	57.95	8,698,100	57.95
19-Nov-09	58.72	58.74	57.60	58.61	8,235,500	58.61
18-Nov-09	59.96	60.14	59.00	59.41	6,626,100	59.41
17-Nov-09	60.05	60.17	59.05	59.88	7,096,000	59.88
16-Nov-09	59.50	60.90	59.25	60.40	8,333,600	60.40
13-Nov-09	58.85	59.25	58.20	58.78	6,442,100	58.78
12-Nov-09	59.83	60.12	58.18	58.57	7,588,100	58.57
11-Nov-09	60.76	60.82	59.47	60.06	7,496,100	60.06
10-Nov-09	59.83	60.33	59.07	59.96	8,872,900	59.96
9-Nov-09	58.38	60.09	58.24	60.00	12,250,500	60.00
6-Nov-09	57.38	58.20	56.54	57.60	6,160,600	57.60
5-Nov-09	56.74	58.09	56.59	57.99	6,843,500	57.99
4-Nov-09	56.93	57.83	56.10	56.22	8,643,700	56.22
3-Nov-09	54.98	56.73	54.64	56.46	7,770,500	56.46
2-Nov-09	55.70	56.72	54.26	55.49	9,967,300	55.49
30-Oct-09	57.09	57.90	54.64	55.06	12,047,400	55.06
29-Oct-09	55.30	57.34	55.02	57.25	9,873,200	57.25
28-Oct-09	56.22	57.06	54.42	54.43	12,086,300	54.43
27-Oct-09	56.90	57.60	56.39	56.69	10,948,800	56.69
26-Oct-09	57.99	59.08	56.83	57.07	9,793,200	57.07
23-Oct-09	58.61	59.59	57.43	57.60	8,775,700	57.60
22-Oct-09	57.80	58.90	56.30	58.74	11,376,500	58.74
22-Oct-09	$ 0.42 Dividend
21-Oct-09	59.05	60.12	58.23	58.40	17,064,300	57.98
20-Oct-09	61.17	61.28	58.37	59.61	33,896,900	59.18
19-Oct-09	54.89	58.20	54.86	57.85	18,786,400	57.43
16-Oct-09	54.11	54.75	53.62	54.57	8,837,900	54.18
15-Oct-09	54.00	54.79	53.51	54.77	7,367,400	54.38
14-Oct-09	53.52	54.51	53.05	54.51	9,191,300	54.12
13-Oct-09	52.90	53.19	52.08	52.74	6,511,700	52.36
12-Oct-09	53.99	54.00	52.81	53.05	6,686,100	52.67
9-Oct-09	52.51	53.70	52.31	53.64	8,049,900	53.25
8-Oct-09	52.53	53.26	51.76	53.09	11,193,400	52.71
7-Oct-09	51.25	52.08	51.25	51.90	7,437,300	51.53
6-Oct-09	51.40	52.39	50.69	51.70	9,776,300	51.33
5-Oct-09	49.20	50.80	49.05	50.75	8,668,000	50.39
2-Oct-09	48.68	49.45	47.50	48.83	10,681,200	48.48
1-Oct-09	50.82	51.09	49.30	49.45	12,845,600	49.09
30-Sep-09	52.20	52.47	50.37	51.33	10,647,200	50.96
29-Sep-09	52.23	52.89	51.49	51.60	7,536,500	51.23
28-Sep-09	51.75	52.40	51.25	52.18	6,040,400	51.80
25-Sep-09	52.17	52.72	51.05	51.20	10,786,700	50.83
24-Sep-09	53.28	53.80	51.10	51.85	11,799,300	51.48
23-Sep-09	54.43	54.71	53.11	53.14	9,615,400	52.76
22-Sep-09	52.99	54.43	52.86	54.34	11,179,500	53.95
21-Sep-09	52.68	53.43	51.82	52.46	10,109,400	52.08
18-Sep-09	54.11	54.49	52.94	53.42	12,397,800	53.04
17-Sep-09	52.59	54.47	52.51	53.89	15,284,900	53.50
16-Sep-09	52.31	52.94	51.94	52.62	12,789,100	52.24
15-Sep-09	49.11	52.12	48.65	51.70	20,593,500	51.33
14-Sep-09	48.02	49.10	47.75	48.77	6,909,200	48.42
11-Sep-09	48.72	49.11	47.81	48.53	9,760,200	48.18
10-Sep-09	48.13	48.75	47.63	48.69	8,196,200	48.34
9-Sep-09	47.04	48.75	46.50	48.41	12,361,900	48.06
8-Sep-09	46.90	47.27	46.36	46.97	7,448,100	46.63
4-Sep-09	45.03	46.32	44.84	46.11	7,398,500	45.78
3-Sep-09	44.31	45.12	43.63	45.04	8,784,300	44.72
2-Sep-09	43.84	44.04	43.19	43.51	8,886,000	43.20
1-Sep-09	44.90	46.51	43.74	43.84	13,899,800	43.52
31-Aug-09	45.77	45.90	44.90	45.31	10,475,100	44.98
28-Aug-09	47.58	48.00	46.26	46.71	7,568,400	46.37
27-Aug-09	47.00	47.36	45.92	47.08	8,307,200	46.74
26-Aug-09	47.71	47.76	46.75	47.25	7,900,100	46.91
25-Aug-09	47.79	48.33	47.36	47.83	9,574,900	47.49
24-Aug-09	47.90	48.93	47.34	47.56	9,772,600	47.22
21-Aug-09	46.03	47.33	45.62	47.30	12,327,500	46.96
20-Aug-09	44.93	45.64	44.66	45.50	6,887,900	45.17
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions