CAT - Caterpillar Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019142.80144.76142.42143.87143.873,372,736
Apr 18, 20190.86 Dividend
Apr 17, 2019143.00144.50142.46142.74141.883,468,800
Apr 16, 2019140.56142.21139.59142.03141.172,672,800
Apr 15, 2019141.67142.43139.67140.25139.403,030,200
Apr 12, 2019141.00141.92139.81141.20140.354,383,000
Apr 11, 2019137.59139.59136.98138.87138.032,762,900
Apr 10, 2019137.16138.21136.28137.53136.703,310,600
Apr 09, 2019138.65138.91136.07136.35135.533,316,500
Apr 08, 2019140.00140.12138.61139.82138.982,497,300
Apr 05, 2019141.10141.15139.92140.36139.512,812,300
Apr 04, 2019139.14140.87139.00140.13139.292,988,900
Apr 03, 2019139.85140.55138.41139.26138.424,821,800
Apr 02, 2019140.15140.69139.23140.19139.352,529,000
Apr 01, 2019137.69140.37136.32140.25139.405,081,500
Mar 29, 2019134.00136.28133.62135.49134.674,681,600
Mar 28, 2019131.90132.80131.16132.37131.572,487,200
Mar 27, 2019132.27132.47130.25131.20130.412,378,300
Mar 26, 2019132.69133.56131.13131.84131.052,638,200
Mar 25, 2019129.59132.00129.23131.38130.593,199,800
Mar 22, 2019132.99133.30129.49129.77128.995,745,800
Mar 21, 2019132.16134.60132.01134.06133.252,635,700
Mar 20, 2019133.83134.15132.06133.01132.213,522,100
Mar 19, 2019135.35135.71133.51134.15133.343,315,900
Mar 18, 2019132.70134.20132.53134.10133.294,095,400
Mar 15, 2019133.87134.53131.98132.67131.877,049,900
Mar 14, 2019132.84134.07132.02133.69132.883,742,200
Mar 13, 2019133.98134.31132.69133.50132.704,285,200
Mar 12, 2019133.24133.38131.92132.48131.684,208,800
Mar 11, 2019131.91133.40131.60133.11132.313,914,800
Mar 08, 2019130.50132.13130.23131.35130.564,238,000
Mar 07, 2019134.38134.81131.62132.80132.004,287,700
Mar 06, 2019137.54137.66134.73134.83134.023,886,000
Mar 05, 2019138.06138.46137.00137.14136.313,122,900
Mar 04, 2019138.80139.77137.10138.35137.523,859,800
Mar 01, 2019138.86139.50136.94137.47136.643,811,000
Feb 28, 2019138.55139.00137.14137.34136.514,024,000
Feb 27, 2019137.86139.64137.14139.58138.743,441,000
Feb 26, 2019136.53139.03135.27137.98137.157,275,600
Feb 25, 2019140.99142.55140.18141.41140.564,444,100
Feb 22, 2019138.78139.69137.93138.68137.843,485,000
Feb 21, 2019139.75140.98138.41138.88138.044,051,100
Feb 20, 2019136.39140.69136.34140.31139.466,199,000
Feb 19, 2019135.35136.98135.00135.80134.983,881,300
Feb 15, 2019134.10136.25133.68136.20135.385,217,500
Feb 14, 2019131.78133.25131.27132.62131.822,877,500
Feb 13, 2019134.20134.31132.45133.10132.303,189,600
Feb 12, 2019130.26133.56130.00132.67131.874,505,600
Feb 11, 2019128.95130.07128.69128.93128.152,648,100
Feb 08, 2019127.48128.60126.55128.60127.833,135,000
Feb 07, 2019129.29130.44127.36128.78128.003,682,100
Feb 06, 2019131.27132.10130.36130.54129.753,098,200
Feb 05, 2019130.63132.10130.60132.00131.203,614,500
Feb 04, 2019130.88131.31130.10130.88130.094,541,700
Feb 01, 2019133.03133.86130.11130.91130.125,646,700
Jan 31, 2019130.32133.34129.04133.16132.366,643,300
Jan 30, 2019127.93131.35126.31130.11129.337,181,600
Jan 29, 2019125.61128.39125.61126.53125.778,550,800
Jan 28, 2019126.99127.80123.15124.37123.6217,421,400
Jan 25, 2019134.77136.89133.89136.86136.046,417,400
Jan 24, 2019131.41132.99131.20132.73131.933,943,600
Jan 23, 2019133.04133.49130.15131.82131.033,123,600
Jan 22, 2019134.93134.94131.17132.24131.445,188,700
Jan 18, 2019135.10137.72133.66136.60135.786,122,400
Jan 18, 20190.86 Dividend
Jan 17, 2019130.47135.90129.16134.54132.876,878,500
Jan 16, 2019130.76132.52130.24131.66130.033,636,900
Jan 15, 2019132.11133.11129.56130.69129.073,224,100
Jan 14, 2019130.31132.39129.13131.80130.174,482,300
Jan 11, 2019131.08132.32130.05132.10130.462,908,600
Jan 10, 2019128.61133.12127.25132.96131.313,418,500
Jan 09, 2019131.09132.22129.91130.27128.664,865,600
Jan 08, 2019129.90131.50128.23129.77128.164,202,600
Jan 07, 2019128.59129.60126.70128.23126.644,653,400
Jan 04, 2019124.17128.59123.70128.15126.565,456,600
Jan 03, 2019125.31125.50120.44121.51120.016,165,800
Jan 02, 2019124.03127.88123.00126.38124.824,783,200
Dec 31, 2018126.60128.11124.50127.07125.503,455,200
Dec 28, 2018127.13128.25125.05125.61124.063,813,500
Dec 27, 2018121.80126.69120.93126.67125.104,599,000
Dec 26, 2018118.00124.77116.09124.76123.225,093,700
Dec 24, 2018118.17119.59116.67116.95115.502,986,600
Dec 21, 2018121.73123.73119.57120.07118.5810,034,100
Dec 20, 2018121.74124.54120.76121.55120.057,563,500
Dec 19, 2018125.07128.95120.80122.33120.826,416,500
Dec 18, 2018125.87128.75123.60124.27122.735,377,900
Dec 17, 2018126.80127.65123.68124.47122.935,662,300
Dec 14, 2018123.42127.74123.15126.77125.204,483,300
Dec 13, 2018126.45129.11125.04125.90124.344,544,100
Dec 12, 2018125.74127.97125.10125.37123.825,544,100
Dec 11, 2018127.18127.98122.25123.24121.714,449,900
Dec 10, 2018122.41124.37121.16123.39121.865,970,900
Dec 07, 2018129.10129.98122.75123.55122.026,413,700
Dec 06, 2018125.22128.69124.05128.37126.786,595,200
Dec 04, 2018138.08138.08129.04129.32127.728,113,400
Dec 03, 2018141.88142.41138.53138.95137.239,365,800
Nov 30, 2018130.05135.97129.84135.67133.998,458,200
Nov 29, 2018130.80130.91127.59130.23128.624,999,600
Nov 28, 2018125.30130.78123.84130.77129.155,745,200
Nov 27, 2018124.00124.60122.39124.60123.064,049,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...