CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019122.10123.76121.41122.26122.264,472,137
May 22, 2019124.25125.44123.52123.56123.564,619,600
May 21, 2019123.33125.07122.72124.95124.955,492,900
May 20, 2019121.56123.03121.31122.43122.436,312,500
May 17, 2019124.38125.53122.32122.76122.766,122,600
May 16, 2019128.43128.53126.42126.61126.614,316,600
May 15, 2019125.91127.96124.98127.30127.302,875,900
May 14, 2019126.50128.56125.70127.47127.474,019,100
May 13, 2019127.51127.52124.08125.30125.308,580,700
May 10, 2019130.53131.73127.92131.34131.345,240,600
May 09, 2019130.22131.68128.18131.20131.205,906,200
May 08, 2019133.02134.42131.79131.95131.954,140,500
May 07, 2019135.20136.00132.06133.67133.675,622,900
May 06, 2019134.78137.49134.31136.76136.764,866,500
May 03, 2019136.12139.20135.80139.06139.064,154,800
May 02, 2019138.52138.54134.38135.17135.175,405,700
May 01, 2019139.58139.93137.64138.15138.153,652,000
Apr 30, 2019139.99140.00137.58139.42139.423,862,000
Apr 29, 2019139.50140.45138.82139.02139.023,374,300
Apr 26, 2019136.56139.03135.89139.03139.035,119,200
Apr 25, 2019137.05137.46134.09136.13136.135,094,700
Apr 24, 2019139.75140.30136.56137.73137.738,694,400
Apr 23, 2019142.00143.13141.44142.03142.035,930,500
Apr 22, 2019142.95143.18141.43142.38142.383,637,500
Apr 18, 2019142.80144.77142.42143.36143.364,504,500
Apr 18, 20190.86 Dividend
Apr 17, 2019143.00144.50142.46142.74141.883,469,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...