CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2018156.92157.57155.23155.85155.852,340,200
May 24, 2018157.21158.40156.03157.70157.702,891,000
May 23, 2018154.65158.00153.72157.74157.743,994,000
May 22, 2018159.03159.35156.14156.20156.203,512,400
May 21, 2018159.26161.60158.70158.92158.925,849,700
May 18, 2018154.15156.84154.01155.71155.713,889,300
May 17, 2018153.70155.25152.76153.69153.692,885,800
May 16, 2018152.55153.87152.35153.80153.802,693,400
May 15, 2018153.82154.40151.71152.59152.594,127,200
May 14, 2018155.61156.40154.39155.28155.283,563,900
May 11, 2018154.25156.74153.77154.86154.863,507,900
May 10, 2018153.20155.44152.81153.97153.973,911,000
May 09, 2018150.75153.35150.50152.61152.614,668,200
May 08, 2018150.65151.07148.57149.93149.933,853,600
May 07, 2018148.18151.46148.00149.82149.826,844,600
May 04, 2018142.24147.19141.05146.37146.374,678,400
May 03, 2018141.69145.15138.15143.78143.787,703,200
May 02, 2018143.99146.65143.48143.86143.864,637,600
May 01, 2018143.08144.43140.30144.42144.425,004,400
Apr 30, 2018145.21146.20143.60144.36144.364,764,800
Apr 27, 2018145.67146.60144.16144.72144.723,860,600
Apr 26, 2018145.32147.40144.01146.31146.316,558,900
Apr 25, 2018143.83147.60142.16145.19145.199,963,700
Apr 24, 2018159.75161.10143.36144.44144.4424,122,300
Apr 23, 2018154.65155.74152.18153.99153.995,350,300
Apr 20, 2018155.25156.14152.37153.25153.254,057,800
Apr 20, 20180.78 Dividend
Apr 19, 2018155.39156.32153.96155.70154.924,013,200
Apr 18, 2018155.19157.12154.57155.95155.173,087,100
Apr 17, 2018153.34155.54153.01153.31152.543,817,200
Apr 16, 2018151.74153.42150.28152.14151.383,055,600
Apr 13, 2018151.75152.91148.99150.23149.483,603,200
Apr 12, 2018147.64151.16147.64150.14149.393,958,000
Apr 11, 2018146.68148.35146.32146.79146.053,218,900
Apr 10, 2018146.75149.01145.62148.09147.353,991,600
Apr 09, 2018144.80146.79142.80143.08142.364,050,800
Apr 06, 2018145.77147.00140.82142.99142.275,707,400
Apr 05, 2018146.51148.88146.47148.13147.394,584,800
Apr 04, 2018139.88145.46138.05145.18144.456,188,200
Apr 03, 2018144.80145.65142.38145.06144.334,845,700
Apr 02, 2018146.44147.35141.76143.89143.175,397,500
Mar 29, 2018146.21148.77145.57147.38146.644,209,400
Mar 28, 2018146.99148.24143.63145.16144.434,933,900
Mar 27, 2018149.90151.12145.79146.99146.254,915,300
Mar 26, 2018147.82149.56145.26149.19148.445,454,900
Mar 23, 2018147.70148.57143.79144.29143.576,533,100
Mar 22, 2018152.87153.50146.25146.90146.168,225,600
Mar 21, 2018154.16157.28153.21155.80155.023,887,400
Mar 20, 2018153.00155.20152.54154.06153.293,557,600
Mar 19, 2018154.24154.83150.82152.15151.395,479,200
Mar 16, 2018154.32157.45153.31156.46155.6810,897,600
Mar 15, 2018153.18155.59151.65154.57153.805,268,800
Mar 14, 2018154.80155.25151.31152.54151.784,873,600
Mar 13, 2018156.30157.87153.20153.69152.924,819,100
Mar 12, 2018158.24159.34153.85154.50153.734,880,400
Mar 09, 2018155.12158.42154.33158.25157.464,576,700
Mar 08, 2018151.73153.97150.29153.59152.824,105,000
Mar 07, 2018150.00152.27148.81151.51150.755,491,000
Mar 06, 2018152.64154.98151.67153.75152.985,795,600
Mar 05, 2018145.15151.86144.01151.12150.368,453,000
Mar 02, 2018149.13149.88145.86146.38145.659,509,400
Mar 01, 2018153.67156.19148.51150.23149.489,434,800
Feb 28, 2018161.50162.34154.17154.63153.867,298,600
Feb 27, 2018163.26164.60161.24161.26160.454,127,700
Feb 26, 2018163.05164.05161.55163.69162.876,254,400
Feb 23, 2018159.40162.48159.22162.41161.604,450,800
Feb 22, 2018156.41159.78156.20158.86158.064,723,300
Feb 21, 2018155.70158.40155.04155.23154.454,179,400
Feb 20, 2018155.17158.25154.27155.56154.785,094,600
Feb 16, 2018160.13161.00156.09156.29155.515,991,600
Feb 15, 2018159.80160.34157.48159.98159.184,914,500
Feb 14, 2018152.39158.59152.34158.06157.275,560,100
Feb 13, 2018151.25155.20151.00153.97153.205,512,100
Feb 12, 2018151.87153.45150.25152.29151.535,756,800
Feb 09, 2018148.71150.89142.88149.21148.469,528,100
Feb 08, 2018153.85154.19145.92145.99145.269,101,900
Feb 07, 2018155.36158.09154.28154.34153.577,156,500
Feb 06, 2018148.07156.56146.81156.41155.6313,908,700
Feb 05, 2018154.93158.93142.85151.08150.3211,390,500
Feb 02, 2018160.77160.80156.53157.49156.707,602,800
Feb 01, 2018161.24163.74160.18162.24161.434,323,600
Jan 31, 2018164.70165.79161.89162.78161.967,014,000
Jan 30, 2018160.33164.71159.81163.76162.948,694,800
Jan 29, 2018165.58165.88159.42162.58161.779,496,800
Jan 26, 2018168.81169.00164.55167.06166.229,045,300
Jan 25, 2018173.10173.10162.46169.37168.5216,937,100
Jan 24, 2018171.40172.45167.67168.34167.508,241,000
Jan 23, 2018172.00172.05169.20169.43168.585,036,500
Jan 22, 2018170.32170.91168.48170.89170.033,540,900
Jan 19, 2018169.63170.45168.61170.41169.565,796,700
Jan 19, 20180.78 Dividend
Jan 18, 2018169.33170.76168.09168.83167.214,668,800
Jan 17, 2018169.32170.11168.50168.50166.885,571,400
Jan 16, 2018172.90173.24167.57169.31167.688,530,600
Jan 12, 2018169.99170.67169.23170.30168.664,127,900
Jan 11, 2018166.90169.53165.64169.20167.574,199,000
Jan 10, 2018165.90167.53164.50165.87164.285,478,600
Jan 09, 2018166.33167.41165.09166.43164.834,522,900
Jan 08, 2018164.11166.43162.55166.03164.445,929,200
Jan 05, 2018160.26162.05159.64161.96160.403,945,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...