CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2019134.93134.94131.17132.24132.245,095,540
Jan 18, 2019135.10137.72133.66136.60136.606,122,400
Jan 18, 20190.86 Dividend
Jan 17, 2019130.47135.90129.16134.54133.686,878,500
Jan 16, 2019130.76132.52130.24131.66130.823,636,900
Jan 15, 2019132.11133.11129.56130.69129.853,224,100
Jan 14, 2019130.31132.39129.13131.80130.964,482,300
Jan 11, 2019131.08132.32130.05132.10131.262,908,600
Jan 10, 2019128.61133.12127.25132.96132.113,418,500
Jan 09, 2019131.09132.22129.91130.27129.444,865,600
Jan 08, 2019129.90131.50128.23129.77128.944,202,600
Jan 07, 2019128.59129.60126.70128.23127.414,653,400
Jan 04, 2019124.17128.59123.70128.15127.335,456,600
Jan 03, 2019125.31125.50120.44121.51120.736,165,800
Jan 02, 2019124.03127.88123.00126.38125.574,783,200
Dec 31, 2018126.60128.11124.50127.07126.263,455,200
Dec 28, 2018127.13128.25125.05125.61124.813,813,500
Dec 27, 2018121.80126.69120.93126.67125.864,599,000
Dec 26, 2018118.00124.77116.09124.76123.965,093,700
Dec 24, 2018118.17119.59116.67116.95116.202,986,600
Dec 21, 2018121.73123.73119.57120.07119.3010,034,100
Dec 20, 2018121.74124.54120.76121.55120.777,563,500
Dec 19, 2018125.07128.95120.80122.33121.556,416,500
Dec 18, 2018125.87128.75123.60124.27123.485,377,900
Dec 17, 2018126.80127.65123.68124.47123.675,662,300
Dec 14, 2018123.42127.74123.15126.77125.964,483,300
Dec 13, 2018126.45129.11125.04125.90125.104,544,100
Dec 12, 2018125.74127.97125.10125.37124.575,544,100
Dec 11, 2018127.18127.98122.25123.24122.454,449,900
Dec 10, 2018122.41124.37121.16123.39122.605,970,900
Dec 07, 2018129.10129.98122.75123.55122.766,413,700
Dec 06, 2018125.22128.69124.05128.37127.556,595,200
Dec 04, 2018138.08138.08129.04129.32128.498,113,400
Dec 03, 2018141.88142.41138.53138.95138.069,365,800
Nov 30, 2018130.05135.97129.84135.67134.808,458,200
Nov 29, 2018130.80130.91127.59130.23129.404,999,600
Nov 28, 2018125.30130.78123.84130.77129.935,745,200
Nov 27, 2018124.00124.60122.39124.60123.804,049,400
Nov 26, 2018123.65125.79123.16124.80124.004,696,600
Nov 23, 2018121.96124.05121.57122.32121.543,130,100
Nov 21, 2018122.82126.22122.51123.87123.084,759,500
Nov 20, 2018123.85123.97121.23122.27121.497,746,200
Nov 19, 2018129.15129.49125.60125.98125.175,385,600
Nov 16, 2018128.79131.92128.05129.96129.135,957,700
Nov 15, 2018124.32130.28123.13129.42128.595,815,200
Nov 14, 2018127.27129.00123.73125.10124.305,516,300
Nov 13, 2018125.50129.79125.28125.96125.155,820,200
Nov 12, 2018127.18128.41124.59125.00124.205,870,100
Nov 09, 2018129.59129.60125.73126.91126.107,248,400
Nov 08, 2018133.83134.70130.90131.39130.556,269,400
Nov 07, 2018133.52135.22130.88135.10134.247,551,900
Nov 06, 2018126.40129.50126.31129.33128.504,728,200
Nov 05, 2018126.09126.95124.55126.41125.604,844,200
Nov 02, 2018127.05128.30124.26125.79124.997,683,900
Nov 01, 2018122.59125.23120.94124.70123.9010,138,900
Oct 31, 2018119.41122.89119.26121.32120.5410,341,300
Oct 30, 2018114.00117.74113.10117.46116.718,057,600
Oct 29, 2018116.88118.35112.06113.98113.258,069,600
Oct 26, 2018114.10116.43112.36115.05114.3110,820,400
Oct 25, 2018114.83117.09112.50115.63114.8913,568,900
Oct 24, 2018120.00121.64112.25112.34111.6215,304,200
Oct 23, 2018119.68122.50115.62118.98118.2224,113,300
Oct 22, 2018132.68133.13128.66128.71127.897,858,900
Oct 19, 2018136.19136.93131.27131.32130.487,055,100
Oct 19, 20180.86 Dividend
Oct 18, 2018140.16140.80134.47135.80134.0810,250,200
Oct 17, 2018143.08143.52141.11141.34139.554,807,500
Oct 16, 2018143.35143.89141.27143.71141.893,573,400
Oct 15, 2018142.00143.18141.12141.80140.003,741,700
Oct 12, 2018144.02144.40139.75142.07140.275,596,200
Oct 11, 2018142.95145.89139.84140.97139.187,608,300
Oct 10, 2018148.70149.17143.72143.72141.909,419,300
Oct 09, 2018152.61152.61149.08149.46147.564,996,900
Oct 08, 2018151.95153.66150.88153.35151.403,463,200
Oct 05, 2018156.51156.81151.61153.31151.374,955,100
Oct 04, 2018158.03158.55155.20156.75154.764,130,800
Oct 03, 2018156.00159.37155.79158.22156.216,043,300
Oct 02, 2018152.29155.38151.50154.82152.864,344,000
Oct 01, 2018153.61154.50151.68152.28150.353,736,300
Sep 28, 2018152.00152.91150.56152.49150.563,599,900
Sep 27, 2018153.02154.05151.20152.47150.542,674,100
Sep 26, 2018153.95155.15152.89153.17151.233,096,100
Sep 25, 2018154.12154.50152.81154.09152.143,454,600
Sep 24, 2018156.00156.10153.77154.00152.053,844,500
Sep 21, 2018156.63157.29154.80156.38154.405,932,100
Sep 20, 2018155.41157.72154.46156.00154.026,774,100
Sep 19, 2018149.76153.11149.37152.76150.826,000,100
Sep 18, 2018147.00149.28146.27149.07147.184,496,400
Sep 17, 2018144.85148.06144.55146.22144.373,827,100
Sep 14, 2018145.63147.20143.23144.90143.064,699,600
Sep 13, 2018145.05146.46144.52145.54143.693,670,700
Sep 12, 2018141.58144.75140.62144.28142.455,630,600
Sep 11, 2018140.61142.45140.37142.03140.232,583,200
Sep 10, 2018141.77142.51141.69142.05140.253,069,100
Sep 07, 2018140.73142.14140.05141.32139.534,173,400
Sep 06, 2018140.34141.87140.06141.57139.774,588,100
Sep 05, 2018138.33141.10137.68140.59138.814,579,400
Sep 04, 2018137.86139.00136.93138.24136.493,955,600
Aug 31, 2018138.52140.22138.38138.85137.094,552,200
Aug 30, 2018141.03141.47138.45139.06137.304,773,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...