CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017135.80136.36135.02136.13136.132,307,400
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
Aug 28, 2017115.76116.06114.66115.07114.392,011,000
Aug 25, 2017115.47116.64115.15115.35114.673,282,200
Aug 24, 2017115.00115.05114.39114.78114.101,861,200
Aug 23, 2017115.00115.38114.75114.75114.072,447,600
Aug 22, 2017114.21115.86114.00115.82115.133,881,100
Aug 21, 2017113.75114.09113.27113.60112.933,137,400
Aug 18, 2017112.99114.64112.69113.92113.243,875,700
Aug 17, 2017114.00114.37113.14113.14112.472,905,100
Aug 16, 2017113.81114.51113.63114.12113.442,268,600
Aug 15, 2017114.00114.23113.32113.65112.982,826,800
Aug 14, 2017113.46114.37113.27113.71113.041,918,900
Aug 11, 2017113.07113.67112.75112.85112.182,130,300
Aug 10, 2017113.89114.13112.86113.15112.483,186,700
Aug 09, 2017114.39115.46114.11114.34113.663,170,100
Aug 08, 2017114.59115.25114.19114.41113.732,601,200
Aug 07, 2017114.48114.99114.30114.71114.032,269,400
Aug 04, 2017113.88114.64113.45114.35113.672,631,900
Aug 03, 2017112.85113.72112.85113.56112.892,438,900
Aug 02, 2017113.15113.58112.09113.09112.422,830,600
Aug 01, 2017114.27114.43112.52113.10112.433,683,700
Jul 31, 2017114.50114.66113.69113.95113.274,477,200
Jul 28, 2017114.45114.90113.48114.10113.424,704,500
Jul 27, 2017113.72114.39113.25114.37113.695,583,500
Jul 26, 2017114.25114.54113.08113.52112.855,741,200
Jul 25, 2017113.24114.89111.80114.54113.8614,264,600
Jul 24, 2017107.86108.50107.29108.18107.545,980,400
Jul 21, 2017106.71106.95105.11106.59105.964,258,100
Jul 20, 2017107.88108.15107.06107.32106.683,759,700
Jul 19, 2017107.30108.00107.14107.85107.212,857,900
Jul 18, 2017108.22108.22106.57107.07106.443,984,400
Jul 18, 20170.78 Dividend
Jul 17, 2017108.00109.38107.98108.84107.422,969,500
Jul 14, 2017108.55109.36108.05108.77107.354,480,200
Jul 13, 2017108.89109.25107.97108.47107.053,051,100
Jul 12, 2017108.92110.00108.84108.96107.543,611,600
Jul 11, 2017107.91108.47107.05108.24106.832,559,900
Jul 10, 2017106.73108.49106.24107.84106.432,951,500
Jul 07, 2017106.61107.58105.85106.92105.522,767,900
Jul 06, 2017107.23107.89106.30106.51105.122,921,700
Jul 05, 2017107.00107.88106.65107.49106.093,483,600
Jul 03, 2017106.51107.84106.48106.97105.572,404,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...