CAT - Caterpillar Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018169.63170.45168.62169.34169.341,969,371
Jan 18, 2018169.33170.76168.09168.83168.834,578,000
Jan 17, 2018169.32170.11168.50168.50168.505,571,400
Jan 16, 2018172.90173.24167.57169.31169.318,530,600
Jan 12, 2018169.99170.67169.23170.30170.304,127,900
Jan 11, 2018166.90169.53165.64169.20169.204,199,000
Jan 10, 2018165.90167.53164.50165.87165.875,478,600
Jan 09, 2018166.33167.41165.09166.43166.434,522,900
Jan 08, 2018164.11166.43162.55166.03166.035,929,200
Jan 05, 2018160.26162.05159.64161.96161.963,945,400
Jan 04, 2018157.89159.58157.02159.44159.444,865,800
Jan 03, 2018157.04157.49155.40157.28157.284,146,100
Jan 02, 2018158.30159.39156.03157.04157.045,108,400
Dec 29, 2017158.05158.50157.51157.58157.582,616,100
Dec 28, 2017157.94158.65157.23158.42158.424,064,000
Dec 27, 2017156.94157.69156.31157.52157.522,520,500
Dec 26, 2017156.04156.98155.66156.44156.441,870,600
Dec 22, 2017154.77155.80153.95155.75155.752,486,400
Dec 21, 2017152.69155.10151.81154.64154.644,017,400
Dec 20, 2017151.93152.60150.70152.52152.523,076,000
Dec 19, 2017149.90151.09148.53150.91150.913,554,100
Dec 18, 2017147.75149.81146.80149.77149.773,534,800
Dec 15, 2017147.35147.84145.49146.69146.697,931,700
Dec 14, 2017148.85149.00145.88146.28146.284,616,900
Dec 13, 2017144.18149.05144.07148.57148.576,486,500
Dec 12, 2017144.04144.80143.21143.42143.423,397,100
Dec 11, 2017144.63144.71143.48143.77143.771,913,500
Dec 08, 2017143.87144.32142.93143.86143.862,490,100
Dec 07, 2017139.78143.00139.19142.89142.892,977,100
Dec 06, 2017140.15141.14139.50140.34140.342,881,400
Dec 05, 2017141.75142.19139.73140.14140.143,884,100
Dec 04, 2017144.25145.19141.44141.50141.504,922,300
Dec 01, 2017141.60142.40138.38141.52141.525,481,600
Nov 30, 2017138.90141.33137.11141.15141.157,507,800
Nov 29, 2017138.17139.21137.20138.06138.063,098,200
Nov 28, 2017137.51139.00137.27138.99138.992,592,700
Nov 27, 2017137.47138.27136.89137.19137.192,585,400
Nov 24, 2017138.10138.42137.34137.39137.39944,400
Nov 22, 2017138.22138.42137.20138.01138.014,887,500
Nov 21, 2017137.77138.00137.17137.60137.602,221,400
Nov 20, 2017136.44137.81136.25136.91136.912,124,000
Nov 17, 2017135.80136.36135.02136.13136.132,312,700
Nov 16, 2017135.47137.41135.10136.36136.362,812,900
Nov 15, 2017136.48136.76133.81134.10134.103,746,200
Nov 14, 2017138.00138.12136.47137.54137.543,041,300
Nov 13, 2017135.53136.55134.87136.53136.531,894,100
Nov 10, 2017135.09136.89135.07136.48136.482,016,900
Nov 09, 2017136.44136.75134.65135.34135.342,940,300
Nov 08, 2017138.40138.75137.18137.29137.291,933,300
Nov 07, 2017137.80138.90136.66138.81138.813,222,100
Nov 06, 2017136.80138.45136.79137.71137.712,780,900
Nov 03, 2017136.48136.95136.36136.63136.632,105,400
Nov 02, 2017136.42136.99135.69136.47136.472,722,600
Nov 01, 2017135.67137.30135.43136.29136.293,629,000
Oct 31, 2017136.50136.62135.08135.80135.803,988,300
Oct 30, 2017137.30137.81136.48136.49136.493,044,500
Oct 27, 2017136.92138.40136.90137.81137.814,064,600
Oct 26, 2017136.88138.24136.85136.94136.945,745,400
Oct 25, 2017137.21137.83134.79136.84136.847,438,600
Oct 24, 2017140.06140.44136.63138.24138.2418,886,700
Oct 23, 2017131.95132.34131.16131.68131.685,549,500
Oct 20, 2017131.34131.91130.48131.36131.363,086,800
Oct 20, 20170.78 Dividend
Oct 19, 2017131.00131.63129.40131.55130.774,837,600
Oct 18, 2017130.50131.65130.50131.29130.512,511,400
Oct 17, 2017131.14131.47130.32130.54129.772,380,300
Oct 16, 2017131.25132.12130.94131.47130.692,914,200
Oct 13, 2017131.00131.41129.20130.71129.933,478,200
Oct 12, 2017128.40130.16128.38129.99129.223,372,300
Oct 11, 2017128.17128.85127.67128.60127.842,177,800
Oct 10, 2017127.52128.29127.27128.19127.434,414,300
Oct 09, 2017126.92126.93125.94126.88126.131,979,600
Oct 06, 2017126.12126.99125.98126.93126.182,697,400
Oct 05, 2017126.80126.91126.01126.40125.652,496,200
Oct 04, 2017125.69127.09125.60126.74125.992,792,300
Oct 03, 2017124.98125.53124.35125.51124.772,166,100
Oct 02, 2017124.40124.83123.95124.72123.982,502,600
Sep 29, 2017125.35125.55124.51124.71123.972,273,500
Sep 28, 2017123.91125.28123.62125.23124.492,067,800
Sep 27, 2017125.21125.42124.34124.52123.782,140,600
Sep 26, 2017124.70125.07124.32124.51123.772,301,900
Sep 25, 2017124.37124.78123.65124.32123.583,268,500
Sep 22, 2017124.58125.42124.35124.43123.692,616,700
Sep 21, 2017124.52125.04123.82124.79124.052,615,400
Sep 20, 2017124.97125.28124.18124.85124.113,151,600
Sep 19, 2017123.96124.93123.76124.74124.003,050,000
Sep 18, 2017123.62124.43122.85123.83123.104,349,000
Sep 15, 2017121.01121.57120.31121.37120.654,610,100
Sep 14, 2017119.79120.79119.21120.48119.772,904,900
Sep 13, 2017120.50121.00119.41119.63118.922,532,200
Sep 12, 2017119.19121.39119.06120.94120.225,554,000
Sep 11, 2017118.82118.92117.47118.87118.173,527,500
Sep 08, 2017117.23118.85117.00117.82117.122,787,000
Sep 07, 2017117.38117.93116.50117.77117.073,270,100
Sep 06, 2017118.75119.19116.98116.98116.294,292,600
Sep 05, 2017118.14119.13117.82118.30117.603,826,800
Sep 01, 2017117.49118.82117.40118.28117.582,992,200
Aug 31, 2017117.95118.83117.35117.49116.793,357,700
Aug 30, 2017116.12117.69115.88117.55116.853,401,000
Aug 29, 2017114.38116.60114.30116.01115.324,355,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...