Caterpillar, Inc. Historical Stock Prices

CAT 
$89.75
*  
0.41
0.46%
Get CAT Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CAT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  89.40  90.14  88.03  89.75 8,670,605
12/16/2014 89.23 92.25 89.15 89.34 8,047,081
12/15/2014 91.25 91.29 89.39 89.75 6,929,996
12/12/2014 92 92 89.96 90.5 10,319,480
12/11/2014 93.68 94.29 92.532 92.69 4,662,640
12/10/2014 94.91 95.02 92.75 93.02 6,758,503
12/09/2014 94.17 96.171 93.8 95.45 6,554,775
12/08/2014 98.66 98.76 95.2 95.25 7,184,464
12/05/2014 99.81 99.96 98.705 98.78 3,604,143
12/04/2014 99.69 100.87 99.51 99.67 3,393,058
12/03/2014 100.04 101.46 99.96 100.18 6,930,610
12/02/2014 99.48 99.96 98.72 99.51 3,900,369
12/01/2014 100.24 100.47 97.79 99 7,431,757
11/28/2014 104.39 104.61 100.12 100.6 5,780,935
11/26/2014 106.29 106.44 105.45 105.79 2,463,765
11/25/2014 106.1 106.6279 105.33 106.24 3,321,495
11/24/2014 106.4 106.4668 105.1 105.96 4,108,630
11/21/2014 104.3 107.12 104.2 106.45 8,727,938
11/20/2014 100.33 102.14 100.07 102.09 3,052,461
11/19/2014 101.86 102.3 100.89 101.3 4,679,108
11/18/2014 101.7 102.45 101.31 102.04 2,759,098
11/17/2014 101.25 102.08 100.45 101.7 2,476,970
11/14/2014 101 101.7 100.65 101.34 2,660,423
11/13/2014 103.06 103.18 100.68 101.11 3,919,366
11/12/2014 102.17 103.22 101.521 102.99 2,805,402
11/11/2014 102.31 102.8 101.6 102.53 2,464,427
11/10/2014 101.86 102.55 101.86 102.21 3,307,990
11/07/2014 101.26 101.83 100.9 101.76 2,708,058
11/06/2014 99.51 100.99 99.24 100.91 3,422,575
11/05/2014 99.45 99.64 98.453 99.41 3,515,588
11/04/2014 99.75 100 98.04 98.61 4,840,866
11/03/2014 101.61 101.76 99.77 100.22 4,427,340
10/31/2014 101.35 102.37 100.84 101.41 5,367,723
10/30/2014 99.63 100.58 99.06 100.16 2,642,351
10/29/2014 101.53 101.84 99.84 100.19 4,410,341
10/28/2014 99.44 101.16 99.03 101.16 5,052,388
10/27/2014 98.68 98.77 97.145 98.54 4,330,869
10/24/2014 99.51 99.68 98.37 99.44 4,133,823
10/23/2014 97.6 99.94 97.34 99.27 11,658,070
10/22/2014 95.53 95.981 94.05 94.57 6,211,338
10/21/2014 95.04 96.32 95.04 95.89 3,990,531
10/20/2014 94.53 95.3 93.27 94.03 4,270,389
10/17/2014 94.2 95.6 93.98 95.05 7,442,596
10/16/2014 90.27 94.15 90.27 93.24 7,436,156
10/15/2014 91.43 92.75 90.05 92.59 9,377,530
10/14/2014 92.51 95.01 92.39 92.8 6,787,980
10/13/2014 93.29 94.06 91.62 91.68 5,851,408
10/10/2014 93.24 94.57 91.61 93.13 6,179,082
10/09/2014 96.21 96.52 93.24 93.5 6,414,148
10/08/2014 94.58 96.86 93.64 96.65 6,189,866
10/07/2014 97.09 97.51 94.6855 94.7 6,465,799
10/06/2014 97.81 98.13 96.91 98 3,982,283
10/03/2014 98.04 98.34 97.03 97.39 3,921,860
10/02/2014 97.65 97.98 96.145 97.41 4,460,847
10/01/2014 98.64 99 97.27 97.61 4,827,320
09/30/2014 100.03 100.095 98.8 99.03 3,746,105
09/29/2014 99.35 100.1 98.26 99.83 3,156,364
09/26/2014 99.44 100.64 99.24 100.38 2,935,884
09/25/2014 101 101.2 99.19 99.51 4,960,838
09/24/2014 100.04 101.49 99.89 101.2 5,766,801
09/23/2014 100.86 101.09 99.88 99.99 5,710,076
09/22/2014 102.1 102.26 100.82 100.9 5,092,959
09/19/2014 104.85 105 102.08 102.51 8,285,413
09/18/2014 104.3 104.55 103.4 104.34 3,915,801
09/17/2014 105.18 105.41 103.88 103.99 5,039,294
09/16/2014 104.21 105.83 103.77 104.86 5,289,678
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?