CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2018149.76153.11149.37152.76152.765,998,900
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
May 30, 2018154.60155.98153.84155.46154.512,688,200
May 29, 2018154.26155.72152.64153.62152.683,786,500
May 25, 2018156.92157.57155.23155.85154.902,359,700
May 24, 2018157.21158.40156.03157.70156.742,886,700
May 23, 2018154.65158.00153.72157.74156.783,994,000
May 22, 2018159.03159.35156.14156.20155.253,512,400
May 21, 2018159.26161.60158.70158.92157.955,849,700
May 18, 2018154.15156.84154.01155.71154.763,889,300
May 17, 2018153.70155.25152.76153.69152.752,885,800
May 16, 2018152.55153.87152.35153.80152.862,693,400
May 15, 2018153.82154.40151.71152.59151.664,127,200
May 14, 2018155.61156.40154.39155.28154.333,563,900
May 11, 2018154.25156.74153.77154.86153.923,507,900
May 10, 2018153.20155.44152.81153.97153.033,911,000
May 09, 2018150.75153.35150.50152.61151.684,668,200
May 08, 2018150.65151.07148.57149.93149.023,853,600
May 07, 2018148.18151.46148.00149.82148.916,844,600
May 04, 2018142.24147.19141.05146.37145.484,678,400
May 03, 2018141.69145.15138.15143.78142.907,703,200
May 02, 2018143.99146.65143.48143.86142.984,637,600
May 01, 2018143.08144.43140.30144.42143.545,004,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...