CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2018140.16140.80134.47135.80135.809,818,715
Oct 17, 2018143.08143.52141.11141.34141.344,806,800
Oct 16, 2018143.35143.89141.27143.71143.713,573,400
Oct 15, 2018142.00143.18141.12141.80141.803,741,700
Oct 12, 2018144.02144.40139.75142.07142.075,596,200
Oct 11, 2018142.95145.89139.84140.97140.977,608,300
Oct 10, 2018148.70149.17143.72143.72143.729,419,300
Oct 09, 2018152.61152.61149.08149.46149.464,996,900
Oct 08, 2018151.95153.66150.88153.35153.353,463,200
Oct 05, 2018156.51156.81151.61153.31153.314,955,100
Oct 04, 2018158.03158.55155.20156.75156.754,130,800
Oct 03, 2018156.00159.37155.79158.22158.226,043,300
Oct 02, 2018152.29155.38151.50154.82154.824,344,000
Oct 01, 2018153.61154.50151.68152.28152.283,736,300
Sep 28, 2018152.00152.91150.56152.49152.493,599,900
Sep 27, 2018153.02154.05151.20152.47152.472,674,100
Sep 26, 2018153.95155.15152.89153.17153.173,096,100
Sep 25, 2018154.12154.50152.81154.09154.093,454,600
Sep 24, 2018156.00156.10153.77154.00154.003,844,500
Sep 21, 2018156.63157.29154.80156.38156.385,932,100
Sep 20, 2018155.41157.72154.46156.00156.006,774,100
Sep 19, 2018149.76153.11149.37152.76152.766,000,100
Sep 18, 2018147.00149.28146.27149.07149.074,496,400
Sep 17, 2018144.85148.06144.55146.22146.223,827,100
Sep 14, 2018145.63147.20143.23144.90144.904,699,600
Sep 13, 2018145.05146.46144.52145.54145.543,670,700
Sep 12, 2018141.58144.75140.62144.28144.285,630,600
Sep 11, 2018140.61142.45140.37142.03142.032,583,200
Sep 10, 2018141.77142.51141.69142.05142.053,069,100
Sep 07, 2018140.73142.14140.05141.32141.324,173,400
Sep 06, 2018140.34141.87140.06141.57141.574,588,100
Sep 05, 2018138.33141.10137.68140.59140.594,579,400
Sep 04, 2018137.86139.00136.93138.24138.243,955,600
Aug 31, 2018138.52140.22138.38138.85138.854,552,200
Aug 30, 2018141.03141.47138.45139.06139.064,773,300
Aug 29, 2018142.43142.59141.29141.86141.863,369,900
Aug 28, 2018143.42143.77141.49142.00142.003,234,000
Aug 27, 2018139.40142.38139.30142.04142.044,770,900
Aug 24, 2018137.82138.55136.89138.21138.212,565,400
Aug 23, 2018139.05139.17136.42136.79136.793,905,300
Aug 22, 2018140.32140.70139.36139.63139.632,209,500
Aug 21, 2018139.07140.96139.07139.99139.993,021,400
Aug 20, 2018139.82140.55138.56138.67138.673,311,100
Aug 17, 2018135.65140.21135.44139.34139.346,611,700
Aug 16, 2018133.72136.55133.65136.26136.265,539,400
Aug 15, 2018133.25133.25129.43132.02132.025,682,200
Aug 14, 2018135.60136.45134.67134.92134.923,537,900
Aug 13, 2018135.92136.73134.72135.02135.023,800,900
Aug 10, 2018137.52137.52134.73135.92135.926,268,600
Aug 09, 2018140.10140.90138.25138.52138.523,337,000
Aug 08, 2018142.32142.40139.26139.71139.713,435,100
Aug 07, 2018140.61143.32140.30142.38142.384,813,000
Aug 06, 2018138.52140.67137.97139.48139.483,125,200
Aug 03, 2018138.20138.60137.07138.51138.513,594,100
Aug 02, 2018137.07138.71135.69138.01138.014,195,000
Aug 01, 2018142.97143.07138.11138.54138.546,364,500
Jul 31, 2018141.97144.78140.17143.80143.807,608,700
Jul 30, 2018145.71146.70139.06139.75139.7513,837,700
Jul 27, 2018143.95143.95140.78142.56142.564,649,400
Jul 26, 2018140.75143.55140.07142.58142.585,385,600
Jul 25, 2018138.00141.05136.67140.48140.485,041,800
Jul 24, 2018138.90140.60137.36137.97137.975,064,700
Jul 23, 2018136.62136.80135.60136.28136.283,542,300
Jul 20, 2018138.36138.58136.64136.82136.825,247,000
Jul 19, 2018139.57140.54139.05139.42139.423,576,700
Jul 19, 20180.86 Dividend
Jul 18, 2018139.00141.50138.33141.12140.264,394,800
Jul 17, 2018136.98139.33136.53138.95138.103,306,000
Jul 16, 2018140.88140.88137.90138.08137.243,723,100
Jul 13, 2018139.54141.25139.07140.75139.892,838,700
Jul 12, 2018138.50139.73136.83139.42138.574,250,800
Jul 11, 2018138.13139.39135.84136.76135.935,231,700
Jul 10, 2018141.61141.86140.14141.25140.393,761,700
Jul 09, 2018136.22141.05136.10140.97140.115,562,300
Jul 06, 2018135.11135.86133.32135.41134.583,179,600
Jul 05, 2018135.01136.09134.09135.81134.983,366,300
Jul 03, 2018137.00137.35133.33133.83133.011,837,400
Jul 02, 2018133.80136.43133.20136.29135.463,172,600
Jun 29, 2018136.61137.85135.58135.67134.844,107,900
Jun 28, 2018134.18136.72132.68136.03135.204,215,900
Jun 27, 2018136.77139.46134.58134.61133.795,665,000
Jun 26, 2018136.75137.33135.28135.54134.714,285,300
Jun 25, 2018138.86138.98135.18136.58135.756,078,200
Jun 22, 2018140.90142.50139.77139.94139.095,114,700
Jun 21, 2018142.25142.39139.12139.53138.685,914,900
Jun 20, 2018144.22144.69141.82143.13142.264,128,300
Jun 19, 2018146.00146.30142.32143.30142.436,792,000
Jun 18, 2018148.42149.46147.72148.68147.773,651,600
Jun 15, 2018150.85151.00148.43150.02149.118,852,500
Jun 14, 2018155.70157.36152.76153.14152.213,967,600
Jun 13, 2018157.18157.35154.51154.71153.774,189,300
Jun 12, 2018156.45159.19156.39157.49156.532,595,600
Jun 11, 2018155.19157.08154.72156.30155.352,758,300
Jun 08, 2018156.19156.65155.04155.32154.373,254,100
Jun 07, 2018157.11157.93155.53156.29155.343,149,100
Jun 06, 2018153.65156.54153.01156.51155.563,689,300
Jun 05, 2018152.40153.10152.02153.01152.082,916,600
Jun 04, 2018154.79154.93152.08152.50151.572,430,300
Jun 01, 2018153.30154.19152.26153.52152.582,642,700
May 31, 2018155.30155.31151.50151.91150.984,546,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...