CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020142.55142.70139.26140.38140.382,521,800
Jan 23, 2020141.81143.21139.80142.75142.753,182,700
Jan 22, 2020146.25146.56142.52142.63142.633,602,400
Jan 21, 2020147.20147.87145.69145.85145.852,476,700
Jan 17, 2020147.21148.27146.60147.78147.783,331,500
Jan 17, 20201.03 Dividend
Jan 16, 2020146.43147.93146.24147.87146.843,070,900
Jan 15, 2020146.22146.74145.20145.57144.562,640,500
Jan 14, 2020147.45147.98146.31146.68145.662,742,200
Jan 13, 2020146.53146.83145.55146.82145.803,355,200
Jan 10, 2020147.45147.72145.83146.13145.112,393,700
Jan 09, 2020147.81147.97146.51147.31146.282,272,500
Jan 08, 2020146.83148.57146.46147.68146.652,153,200
Jan 07, 2020147.35147.57145.51146.38145.362,841,900
Jan 06, 2020147.27148.56146.54148.34147.312,549,600
Jan 03, 2020148.77149.96147.45148.44147.413,100,600
Jan 02, 2020149.00150.55147.98150.53149.483,311,900
Dec 31, 2019147.43148.23146.79147.68146.651,952,500
Dec 30, 2019148.42148.47147.01147.52146.491,789,200
Dec 27, 2019148.64148.93147.99148.28147.251,544,500
Dec 26, 2019147.90148.23146.99148.22147.191,576,900
Dec 24, 2019148.70148.80147.29147.48146.45966,200
Dec 23, 2019147.68148.53146.78148.50147.472,346,500
Dec 20, 2019147.38147.77145.24147.57146.546,805,400
Dec 19, 2019146.98146.98144.30145.02144.013,576,800
Dec 18, 2019146.50147.30145.60147.12146.102,629,500
Dec 17, 2019145.50146.99145.46146.37145.352,850,800
Dec 16, 2019147.71148.30145.23145.36144.352,414,800
Dec 13, 2019146.80148.40145.15145.53144.523,311,700
Dec 12, 2019143.54147.40143.00146.78145.763,714,100
Dec 11, 2019143.77144.62143.29144.00143.002,265,700
Dec 10, 2019142.69143.59141.75142.87141.871,888,900
Dec 09, 2019142.97143.28142.37142.83141.841,585,100
Dec 06, 2019142.91143.42142.17142.72141.732,271,400
Dec 05, 2019140.58141.12139.53141.05140.072,277,700
Dec 04, 2019140.98142.28140.00140.12139.142,484,600
Dec 03, 2019140.05140.43138.56140.06139.083,839,600
Dec 02, 2019145.20146.04142.84142.96141.962,896,200
Nov 29, 2019144.19145.46143.79144.73143.721,652,500
Nov 27, 2019145.02145.72143.70145.69144.682,660,200
Nov 26, 2019146.40146.65145.49146.09145.072,468,100
Nov 25, 2019144.75146.57143.80146.42145.403,085,200
Nov 22, 2019143.92144.46143.03143.88142.882,258,300
Nov 21, 2019141.55143.94140.95143.36142.363,297,700
Nov 20, 2019142.45142.70140.10141.52140.533,484,700
Nov 19, 2019144.35144.76142.76143.18142.182,085,100
Nov 18, 2019144.24144.78143.02143.59142.592,638,600
Nov 15, 2019144.56145.88144.51145.31144.302,827,400
Nov 14, 2019144.21145.34143.21143.44142.442,581,700
Nov 13, 2019144.36145.86143.69144.49143.483,194,400
Nov 12, 2019148.11148.47146.02146.34145.322,843,100
Nov 11, 2019146.74148.15146.61148.00146.972,205,100
Nov 08, 2019146.66148.18145.80148.16147.132,776,600
Nov 07, 2019147.39148.41146.75147.01145.993,816,700
Nov 06, 2019146.47146.47144.66145.49144.483,736,600
Nov 05, 2019146.86148.00145.67146.37145.354,516,500
Nov 04, 2019145.35147.00145.02146.92145.905,437,800
Nov 01, 2019139.37144.61139.23144.49143.486,220,200
Oct 31, 2019139.37140.34136.39137.80136.844,037,500
Oct 30, 2019141.00141.00139.61140.34139.363,947,900
Oct 29, 2019139.38141.45138.77141.33140.354,427,900
Oct 28, 2019139.97141.63138.87140.06139.086,173,800
Oct 25, 2019135.00139.98134.85139.73138.768,319,500
Oct 24, 2019135.09135.29132.38133.85132.923,916,200
Oct 23, 2019134.23135.99130.70135.34134.4011,295,900
Oct 22, 2019132.59134.26130.94133.69132.764,681,600
Oct 21, 2019131.95133.45131.50132.23131.314,225,200
Oct 18, 2019130.15132.03129.99130.71129.804,329,200
Oct 18, 20191.03 Dividend
Oct 17, 2019130.97132.86130.18132.07130.133,418,300
Oct 16, 2019131.00132.81130.11130.19128.273,038,300
Oct 15, 2019127.99131.68127.65131.03129.103,289,000
Oct 14, 2019126.81128.56126.01128.38126.492,851,500
Oct 11, 2019125.61130.38125.40128.40126.516,747,800
Oct 10, 2019120.04123.03119.76122.69120.893,242,900
Oct 09, 2019119.49120.06118.00119.44117.682,557,300
Oct 08, 2019118.79119.20117.69117.97116.233,530,000
Oct 07, 2019120.85121.70119.75120.25118.482,334,500
Oct 04, 2019119.72121.15119.35121.04119.262,442,300
Oct 03, 2019119.34120.06117.25120.04118.273,110,200
Oct 02, 2019121.15121.85119.34119.96118.204,255,800
Oct 01, 2019127.40128.50122.30122.37120.573,718,200
Sep 30, 2019126.34127.10125.88126.31124.452,795,300
Sep 27, 2019127.00127.38125.66126.59124.732,214,300
Sep 26, 2019126.79126.92125.65126.39124.532,227,400
Sep 25, 2019125.85126.82125.02126.61124.752,354,100
Sep 24, 2019128.74129.00125.57125.99124.143,370,700
Sep 23, 2019127.34128.88126.34128.42126.532,723,500
Sep 20, 2019130.01130.99127.87128.16126.276,412,300
Sep 19, 2019131.47132.03129.87130.12128.212,725,700
Sep 18, 2019131.63132.22129.72131.07129.143,005,700
Sep 17, 2019132.59132.76131.19132.17130.232,888,900
Sep 16, 2019132.99133.80131.99133.15131.192,876,500
Sep 13, 2019132.80133.99131.13133.78131.813,704,900
Sep 12, 2019132.00132.69130.07131.75129.815,594,600
Sep 11, 2019130.85133.19129.47133.09131.137,592,600
Sep 10, 2019127.26130.29127.22130.29128.378,479,700
Sep 09, 2019123.39127.39123.20127.25125.384,433,300
Sep 06, 2019123.71124.34122.46122.70120.903,315,700
Sep 05, 2019120.50124.24120.50122.99121.185,355,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...