Caterpillar, Inc. Historical Stock Prices

CAT 
$104.15
*  
0.70
0.67%
Get CAT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CAT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CAT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  104.75  104.90  103.17  104.15 4,473,909
07/28/2014 104.78 104.9 103.17 104.15 4,472,220
07/25/2014 104.14 105.35 104.1 104.85 4,125,977
07/24/2014 105.6 106.23 104.09 105.04 8,166,422
07/23/2014 109.79 109.98 108.21 108.38 4,468,704
07/22/2014 110.84 111.28 109.8 110.06 2,879,345
07/21/2014 110 110.55 109.45 110.23 2,075,859
07/18/2014 109.43 110.17 109.05 110.17 2,424,943
07/17/2014 110.4 110.67 108.93 109.07 3,164,640
07/16/2014 110.18 111.46 109.92 111.4 3,973,914
07/15/2014 110.25 110.42 109.4 109.85 3,212,896
07/14/2014 110.43 111.04 110.09 110.09 2,357,092
07/11/2014 109.5 109.99 108.65 109.96 1,992,317
07/10/2014 108.14 109.57 107.8 109.36 2,303,620
07/09/2014 109.79 110.29 109.42 110.14 2,270,592
07/08/2014 110.21 110.38 109.4 109.46 2,450,598
07/07/2014 110.18 110.45 109.57 110.16 2,680,284
07/03/2014 109.9 111.16 109.69 111.08 2,876,160
07/02/2014 109.32 109.95 109.3 109.56 1,849,038
07/01/2014 109.08 109.75 109.01 109.17 2,346,274
06/30/2014 108.68 109.03 107.97 108.67 2,249,220
06/27/2014 108.34 108.88 107.73 108.78 3,632,056
06/26/2014 108.55 108.8 107.85 108.52 1,522,928
06/25/2014 107.48 108.88 107.35 108.44 2,176,188
06/24/2014 108.56 109.34 107 107.81 2,864,219
06/23/2014 109.25 109.849 108.29 108.78 2,839,500
06/20/2014 108.05 109.53 107.64 109.38 7,726,448
06/19/2014 106.99 107.42 106.69 107.25 2,592,403
06/18/2014 106.63 107.6 106.05 107.48 2,218,701
06/17/2014 106.51 107 106 106.67 2,138,433
06/16/2014 106.5 106.88 105.73 106.81 2,087,597
06/13/2014 106.55 107.23 106.07 106.77 2,009,110
06/12/2014 108.47 108.5 106.44 106.65 3,408,571
06/11/2014 108.93 108.98 108.33 108.69 2,719,974
06/10/2014 108.5 109.5 108.395 109.31 4,705,281
06/09/2014 107.74 109.3 107.66 108.75 3,900,350
06/06/2014 107.08 108.36 106.98 108.18 4,299,574
06/05/2014 104.8 107.12 104.771 106.96 5,389,241
06/04/2014 104.42 105.1 104.07 104.31 2,876,841
06/03/2014 103.42 104.565 103.05 104.49 3,637,197
06/02/2014 102.42 103.94 102.01 103.76 3,746,957
05/30/2014 102.9 102.98 101.55 102.23 5,939,314
05/29/2014 103.28 103.665 102.56 103.6 3,071,133
05/28/2014 103.53 103.86 102.85 102.91 3,353,346
05/27/2014 104.2 104.48 103.46 103.68 3,443,352
05/23/2014 103.15 104.15 103.145 104.03 2,888,608
05/22/2014 102.9 103.88 102.51 103.08 3,112,274
05/21/2014 101.48 103 101.48 102.88 5,456,163
05/20/2014 104.79 104.81 100.72 101.56 9,264,214
05/19/2014 105.42 105.53 104.72 105.39 3,924,326
05/16/2014 105.05 106.05 104.17 106.03 4,403,164
05/15/2014 106.49 106.74 104.04 104.99 5,151,033
05/14/2014 106.85 107.035 106.3 106.53 3,082,332
05/13/2014 106.5 108.21 105.82 107.15 3,945,120
05/12/2014 105.71 106.5 105.65 106.2 3,664,216
05/09/2014 104.96 105.2999 104.3 105.06 2,758,124
05/08/2014 104.55 105.02 104.15 104.94 3,118,412
05/07/2014 104.1 104.66 103.43 104.62 3,399,839
05/06/2014 104.21 104.47 103.6 103.87 2,832,391
05/05/2014 104.66 104.8 103.81 104.52 3,166,312
05/02/2014 104.93 105.58 104.73 105.01 2,677,024
05/01/2014 105.2 105.79 104.63 105.07 2,970,791
04/30/2014 105.23 106.24 104.99 105.4 5,199,201
04/29/2014 104.79 105.5 103.83 105.3 4,975,684
04/28/2014 104.99 105.42 103.25 104.26 3,870,782
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?