CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019138.38139.99138.26139.64139.644,438,114
Jul 12, 2019134.71138.38134.60138.36138.364,148,900
Jul 11, 2019133.20134.01132.59133.96133.963,164,200
Jul 10, 2019134.73135.49132.55132.64132.643,933,300
Jul 09, 2019134.11134.44133.35134.29134.292,618,700
Jul 08, 2019135.15136.13134.43134.84134.842,742,100
Jul 05, 2019134.43135.59133.22135.49135.493,071,800
Jul 03, 2019136.44136.48134.33135.59135.592,538,600
Jul 02, 2019136.60136.99135.07135.85135.853,204,900
Jul 01, 2019139.30140.17134.97136.60136.604,846,200
Jun 28, 2019136.00137.27136.00136.29136.2910,469,400
Jun 27, 2019135.70136.01133.97135.50135.503,594,400
Jun 26, 2019134.26135.65134.18135.15135.153,343,700
Jun 25, 2019134.58134.91132.63133.71133.713,751,800
Jun 24, 2019133.64134.95133.55134.37134.373,197,700
Jun 21, 2019133.35135.25132.55133.89133.895,742,500
Jun 20, 2019132.90133.80131.51133.63133.633,803,600
Jun 19, 2019130.32131.54129.87130.61130.613,847,200
Jun 18, 2019128.40131.35128.21130.33130.334,756,100
Jun 17, 2019127.21128.23126.68127.32127.322,607,900
Jun 14, 2019126.61127.65125.50127.23127.232,530,100
Jun 13, 2019127.35128.40126.76127.17127.173,495,200
Jun 12, 2019126.75127.52126.08127.10127.103,034,600
Jun 11, 2019129.00129.60126.96127.28127.284,516,200
Jun 10, 2019125.47127.28125.24125.74125.743,705,000
Jun 07, 2019124.38125.63124.08124.46124.462,547,500
Jun 06, 2019123.10123.95122.23123.39123.393,295,700
Jun 05, 2019123.40123.64121.96123.12123.123,598,400
Jun 04, 2019121.81122.77120.75122.08122.084,060,400
Jun 03, 2019119.91121.69119.76120.65120.654,161,800
May 31, 2019119.79120.75118.74119.81119.814,711,500
May 30, 2019121.61122.68121.28121.84121.842,878,300
May 29, 2019120.50122.83120.26121.48121.485,330,000
May 28, 2019122.90123.46121.51121.59121.594,889,400
May 24, 2019123.52124.08122.21122.90122.903,802,500
May 23, 2019122.10123.76121.41122.26122.264,964,900
May 22, 2019124.25125.44123.52123.56123.564,620,400
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, 2019134.38134.81131.62132.80132.004,290,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...