CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 15, 2020140.17140.17137.11138.36138.364,910,800
Jul. 14, 2020130.32137.31129.23136.88136.886,540,800
Jul. 13, 2020129.42132.09128.85130.57130.573,708,400
Jul. 10, 2020125.97128.23125.82128.01128.012,691,400
Jul. 09, 2020127.54128.35125.12125.73125.732,663,500
Jul. 08, 2020129.33129.33126.47128.13128.132,279,500
Jul. 07, 2020127.74128.75126.80127.20127.202,018,100
Jul. 06, 2020130.13130.50128.17129.43129.432,491,900
Jul. 02, 2020128.25130.34127.19127.72127.722,527,500
Jul. 01, 2020129.38129.40125.88126.06126.062,807,800
Jun. 30, 2020124.01127.06124.01126.50126.502,778,800
Jun. 29, 2020123.72126.04123.28125.25125.252,798,700
Jun. 26, 2020124.33124.44121.45122.39122.393,645,800
Jun. 25, 2020121.61124.83120.80124.71124.712,903,400
Jun. 24, 2020124.79124.84121.83122.06122.063,766,500
Jun. 23, 2020127.39127.57125.83126.25126.252,357,100
Jun. 22, 2020126.36126.48124.60125.79125.792,806,300
Jun. 19, 2020130.00130.00125.73127.46127.466,488,000
Jun. 18, 2020127.14128.98126.70127.59127.592,467,700
Jun. 17, 2020130.16130.47127.76128.23128.233,226,700
Jun. 16, 2020131.37132.44126.39130.11130.116,892,400
Jun. 15, 2020118.51124.38118.01123.61123.614,093,100
Jun. 12, 2020124.40125.17119.35123.15123.154,489,000
Jun. 11, 2020126.41126.84121.52121.55121.555,969,300
Jun. 10, 2020133.72135.38130.56132.44132.444,018,700
Jun. 09, 2020135.02135.41133.21134.19134.193,819,600
Jun. 08, 2020135.32139.94135.32137.72137.724,139,200
Jun. 05, 2020137.85139.37133.39135.12135.125,591,900
Jun. 04, 2020125.41129.03124.74128.96128.963,076,700
Jun. 03, 2020125.45127.35125.01127.09127.093,712,600
Jun. 02, 2020121.84123.82121.28123.32123.322,977,500
Jun. 01, 2020119.86121.20117.61120.50120.502,131,300
May 29, 2020119.63120.71117.57120.13120.134,278,100
May 28, 2020124.75124.83120.28120.74120.743,743,700
May 27, 2020119.72122.49119.53122.42122.424,462,700
May 26, 2020115.98118.56115.98117.41117.414,185,100
May 22, 2020114.13114.16111.47112.47112.472,735,100
May 21, 2020114.95115.68113.82114.06114.062,342,300
May 20, 2020113.31117.48113.05115.69115.693,735,700
May 19, 2020114.95115.44112.01112.08112.083,404,900
May 18, 2020112.22115.66112.01115.02115.025,604,400
May 15, 2020105.18107.99104.28107.92107.926,583,100
May 14, 2020102.50106.28100.22106.19106.195,542,400
May 13, 2020105.14105.29102.55104.48104.485,376,100
May 12, 2020109.11109.33105.00105.00105.003,874,100
May 11, 2020110.16110.77108.18108.61108.614,205,600
May 08, 2020108.97112.20108.30112.11112.113,913,400
May 07, 2020109.02110.05106.78107.29107.294,377,900
May 06, 2020110.03110.24106.70107.67107.674,465,300
May 05, 2020109.24111.09108.74108.91108.913,477,400
May 04, 2020110.02110.28106.58107.72107.724,500,700
May 01, 2020114.00114.59110.57110.88110.883,960,400
Apr. 30, 2020118.00118.25115.33116.38116.384,039,100
Apr. 29, 2020116.96120.82116.53120.06120.064,261,100
Apr. 28, 2020117.86118.00113.37115.46115.465,604,600
Apr. 27, 2020110.85116.13109.73115.20115.205,344,800
Apr. 24, 2020113.99114.38111.21114.04114.043,046,000
Apr. 23, 2020111.33115.23110.95112.91112.913,545,400
Apr. 22, 2020112.03112.10109.21110.64110.643,795,100
Apr. 21, 2020111.04111.04108.60109.85109.855,743,300
Apr. 20, 2020114.44117.07112.12114.60114.604,083,800
Apr. 17, 2020114.45116.54113.85116.30116.304,132,300
Apr. 17, 20201.03 Dividend
Apr. 16, 2020111.85113.47108.86113.22112.195,926,400
Apr. 15, 2020112.96113.10109.80111.53110.525,652,800
Apr. 14, 2020116.50117.84114.51116.48115.427,166,300
Apr. 13, 2020119.95120.05113.58114.14113.1010,519,600
Apr. 09, 2020128.65129.60123.15125.03123.894,753,500
Apr. 08, 2020122.99128.18121.04127.40126.244,686,100
Apr. 07, 2020122.89128.80120.51121.92120.818,489,900
Apr. 06, 2020120.04121.73118.13120.43119.335,785,600
Apr. 03, 2020115.50116.84112.12114.67113.635,036,400
Apr. 02, 2020111.23118.52111.13116.74115.688,106,500
Apr. 01, 2020112.09116.75109.50111.35110.346,847,000
Mar. 31, 2020110.73116.91110.26116.04114.988,970,800
Mar. 30, 2020106.33112.84104.93111.71110.695,725,600
Mar. 27, 2020104.43109.64103.40105.44104.485,746,500
Mar. 26, 2020104.85110.97102.89110.50109.496,059,600
Mar. 25, 2020101.17108.5098.50104.67103.726,578,100
Mar. 24, 202096.06102.0395.17101.34100.427,417,100
Mar. 23, 202093.9096.2490.6491.8591.016,737,500
Mar. 20, 2020103.12103.9994.1695.5094.637,650,300
Mar. 19, 202099.23104.4097.25103.01102.076,870,800
Mar. 18, 202093.99102.9593.11100.1299.216,995,100
Mar. 17, 202096.01100.4492.97100.2099.297,206,100
Mar. 16, 202089.00105.8588.5093.4192.569,899,000
Mar. 13, 202098.3999.9190.1499.6498.738,718,600
Mar. 12, 202093.5094.2887.5092.2691.4210,285,900
Mar. 11, 2020103.80104.75100.07100.6999.776,543,600
Mar. 10, 2020108.64109.0699.11106.49105.528,293,200
Mar. 09, 2020112.99112.99104.03104.07103.128,636,200
Mar. 06, 2020119.00121.85118.83121.41120.315,767,900
Mar. 05, 2020123.15124.85121.24121.97120.866,015,300
Mar. 04, 2020126.07127.44124.31127.40126.245,074,700
Mar. 03, 2020127.00129.56123.78124.38123.256,358,100
Mar. 02, 2020125.05127.88123.01127.60126.446,100,200
Feb. 28, 2020119.57124.24119.03124.24123.118,301,900
Feb. 27, 2020125.60128.53123.22123.27122.157,366,900
Feb. 26, 2020129.65130.99127.55128.25127.083,902,500
Feb. 25, 2020132.97133.14128.25129.00127.834,840,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...