CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019130.01130.99127.87128.16128.166,412,300
Sep 19, 2019131.47132.03129.87130.12130.122,725,700
Sep 18, 2019131.63132.22129.72131.07131.073,005,700
Sep 17, 2019132.59132.76131.19132.17132.172,888,900
Sep 16, 2019132.99133.80131.99133.15133.152,876,500
Sep 13, 2019132.80133.99131.13133.78133.783,704,900
Sep 12, 2019132.00132.69130.07131.75131.755,594,600
Sep 11, 2019130.85133.19129.47133.09133.097,592,600
Sep 10, 2019127.26130.29127.22130.29130.298,479,700
Sep 09, 2019123.39127.39123.20127.25127.254,433,300
Sep 06, 2019123.71124.34122.46122.70122.703,315,700
Sep 05, 2019120.50124.24120.50122.99122.995,355,100
Sep 04, 2019118.42119.24118.26119.10119.103,688,400
Sep 03, 2019117.90117.90115.40117.03117.033,780,600
Aug 30, 2019119.02119.59118.45119.00119.002,912,000
Aug 29, 2019116.62118.13116.49117.77117.773,442,900
Aug 28, 2019112.86114.95111.75114.86114.863,187,900
Aug 27, 2019115.16115.46113.15113.38113.383,160,700
Aug 26, 2019115.06115.67113.84114.42114.425,200,400
Aug 23, 2019116.25116.90113.32114.06114.066,102,000
Aug 22, 2019118.33118.94117.22117.89117.892,118,200
Aug 21, 2019118.00119.32117.54117.68117.682,783,000
Aug 20, 2019117.59117.79116.47116.67116.672,402,000
Aug 19, 2019118.22118.49116.71117.36117.362,630,900
Aug 16, 2019116.25117.87115.92116.43116.433,551,900
Aug 15, 2019115.08115.60113.97115.25115.254,171,900
Aug 14, 2019116.58116.90115.04115.21115.215,543,100
Aug 13, 2019116.94122.00116.79119.01119.014,331,900
Aug 12, 2019118.95119.03116.07116.72116.724,321,500
Aug 09, 2019121.51121.70118.81119.38119.383,805,600
Aug 08, 2019121.00122.10120.37122.02122.023,734,800
Aug 07, 2019120.00121.20118.65120.78120.785,048,700
Aug 06, 2019122.78123.65120.64122.08122.083,713,900
Aug 05, 2019122.11122.81120.33121.65121.655,482,500
Aug 02, 2019126.55126.80123.50124.54124.545,968,600
Aug 01, 2019131.64133.19126.42126.79126.795,530,100
Jul 31, 2019132.90134.37131.01131.67131.674,322,000
Jul 30, 2019133.32133.57131.49132.95132.953,257,200
Jul 29, 2019133.49134.65132.85134.46134.462,715,600
Jul 26, 2019134.45134.73132.63132.92132.924,238,000
Jul 25, 2019131.08134.90131.01134.71134.714,823,200
Jul 24, 2019130.98134.31128.45131.91131.9112,664,900
Jul 23, 2019135.93138.23135.53138.10138.104,122,200
Jul 22, 2019136.37136.66134.60135.24135.243,267,800
Jul 19, 2019134.22137.05134.22136.23136.234,837,100
Jul 19, 20191.03 Dividend
Jul 18, 2019134.87135.93134.04134.89133.863,552,100
Jul 17, 2019138.20138.51135.73135.73134.693,750,200
Jul 16, 2019139.41140.62138.16139.09138.034,051,600
Jul 15, 2019138.38139.99138.26139.64138.574,498,700
Jul 12, 2019134.71138.38134.60138.36137.304,149,800
Jul 11, 2019133.20134.01132.59133.96132.943,164,200
Jul 10, 2019134.73135.49132.55132.64131.633,933,300
Jul 09, 2019134.11134.44133.35134.29133.262,618,700
Jul 08, 2019135.15136.13134.43134.84133.812,742,100
Jul 05, 2019134.43135.59133.22135.49134.463,071,800
Jul 03, 2019136.44136.48134.33135.59134.552,538,600
Jul 02, 2019136.60136.99135.07135.85134.813,204,900
Jul 01, 2019139.30140.17134.97136.60135.564,846,200
Jun 28, 2019136.00137.27136.00136.29135.2510,469,400
Jun 27, 2019135.70136.01133.97135.50134.473,594,400
Jun 26, 2019134.26135.65134.18135.15134.123,343,700
Jun 25, 2019134.58134.91132.63133.71132.693,751,800
Jun 24, 2019133.64134.95133.55134.37133.343,197,700
Jun 21, 2019133.35135.25132.55133.89132.875,742,500
Jun 20, 2019132.90133.80131.51133.63132.613,803,600
Jun 19, 2019130.32131.54129.87130.61129.613,847,200
Jun 18, 2019128.40131.35128.21130.33129.334,756,100
Jun 17, 2019127.21128.23126.68127.32126.352,607,900
Jun 14, 2019126.61127.65125.50127.23126.262,530,100
Jun 13, 2019127.35128.40126.76127.17126.203,495,200
Jun 12, 2019126.75127.52126.08127.10126.133,034,600
Jun 11, 2019129.00129.60126.96127.28126.314,516,200
Jun 10, 2019125.47127.28125.24125.74124.783,705,000
Jun 07, 2019124.38125.63124.08124.46123.512,547,500
Jun 06, 2019123.10123.95122.23123.39122.453,295,700
Jun 05, 2019123.40123.64121.96123.12122.183,598,400
Jun 04, 2019121.81122.77120.75122.08121.154,060,400
Jun 03, 2019119.91121.69119.76120.65119.734,161,800
May 31, 2019119.79120.75118.74119.81118.904,711,500
May 30, 2019121.61122.68121.28121.84120.912,878,300
May 29, 2019120.50122.83120.26121.48120.555,330,000
May 28, 2019122.90123.46121.51121.59120.664,889,400
May 24, 2019123.52124.08122.21122.90121.963,802,500
May 23, 2019122.10123.76121.41122.26121.334,964,900
May 22, 2019124.25125.44123.52123.56122.624,620,400
May 21, 2019123.33125.07122.72124.95124.005,492,900
May 20, 2019121.56123.03121.31122.43121.506,312,500
May 17, 2019124.38125.53122.32122.76121.826,122,600
May 16, 2019128.43128.53126.42126.61125.644,316,600
May 15, 2019125.91127.96124.98127.30126.332,875,900
May 14, 2019126.50128.56125.70127.47126.504,019,100
May 13, 2019127.51127.52124.08125.30124.348,580,700
May 10, 2019130.53131.73127.92131.34130.345,240,600
May 09, 2019130.22131.68128.18131.20130.205,906,200
May 08, 2019133.02134.42131.79131.95130.944,140,500
May 07, 2019135.20136.00132.06133.67132.655,622,900
May 06, 2019134.78137.49134.31136.76135.724,866,500
May 03, 2019136.12139.20135.80139.06138.004,154,800
May 02, 2019138.52138.54134.38135.17134.145,405,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...