Caterpillar, Inc. Historical Stock Prices

CAT 
$82.405
*  
0.745
0.9%
Get CAT Alerts
*Delayed - data as of Jul. 7, 2015 10:05 ET  -  Find a broker to begin trading CAT now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    CAT Real Time
 
 
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 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:05  82.99  83.12  82.32  82.405 523,706
07/06/2015 83.65 84.15 82.73 83.15 4,879,604
07/02/2015 84.53 84.78 83.85 84.38 2,582,215
07/01/2015 85.39 85.45 83.54 83.95 5,296,151
06/30/2015 86.09 86.25 84.8 84.82 4,077,827
06/29/2015 86.22 86.74 85.1 85.3 4,747,038
06/26/2015 86.5 86.95 85.81 86.82 4,387,343
06/25/2015 88.22 88.3292 86.66 86.72 3,233,959
06/24/2015 88.79 88.81 88.07 88.17 3,413,446
06/23/2015 88.42 88.6204 88.01 88.45 2,538,752
06/22/2015 87.97 88.32 87.71 88.27 3,648,476
06/19/2015 87.27 87.96 87.1508 87.52 3,853,945
06/18/2015 86.83 87.74 86.83 87.44 3,373,529
06/17/2015 86.89 87.55 86.32 87.25 3,402,771
06/16/2015 86.79 87.02 86.24 86.59 2,895,445
06/15/2015 87.14 87.39 86.35 87.13 2,721,010
06/12/2015 87.95 88.409 87.5701 87.85 2,212,658
06/11/2015 88.62 88.76 87.92 88.17 2,872,654
06/10/2015 87.45 88.71 87.36 88.48 4,716,480
06/09/2015 86.46 87.62 86.42 86.73 3,982,715
06/08/2015 85.8 86.48 85.78 86.15 3,355,823
06/05/2015 85.01 86.5 84.91 86.05 3,937,428
06/04/2015 85.5 86.4 85.32 85.47 3,774,509
06/03/2015 86.6 87.055 85.81 86.23 2,840,481
06/02/2015 85.21 86.68 85.07 86.17 2,811,375
06/01/2015 86.06 86.37 84.7 85.53 3,976,877
05/29/2015 85.74 86.33 85.11 85.32 4,678,731
05/28/2015 87.33 87.45 85.73 86.01 5,898,916
05/27/2015 87.99 88.82 87.65 87.92 4,517,069
05/26/2015 88.13 88.15 87.29 87.84 3,144,731
05/22/2015 89.18 89.5 88.63 88.63 3,483,291
05/21/2015 88.23 89.62 87.94 89.33 8,149,413
05/20/2015 87.63 88.13 87.13 87.93 3,841,447
05/19/2015 87.89 87.9124 86.505 87.24 5,676,731
05/18/2015 88.39 88.5 87.65 88.29 3,074,585
05/15/2015 88.5 88.56 87.6 88.43 3,081,508
05/14/2015 88.78 89.59 88.65 88.74 3,226,809
05/13/2015 88.59 89.07 88.21 88.44 3,179,214
05/12/2015 88.19 88.34 87.26 88.16 4,052,979
05/11/2015 88.4 89.44 88.09 88.77 6,870,076
05/08/2015 87.78 87.84 86.7 87.31 3,577,060
05/07/2015 86.65 86.88 85.89 86.43 3,888,396
05/06/2015 87.75 87.94 86.42 86.99 4,465,229
05/05/2015 87.57 88.22 86.7 87 4,623,679
05/04/2015 87.73 87.96 87.17 87.3 2,751,990
05/01/2015 87.69 88.28 86.76 87.37 4,850,105
04/30/2015 86.85 87.3 86.23 86.88 5,448,017
04/29/2015 85.69 87.92 85.46 87.5 7,008,770
04/28/2015 85.42 86.22 84.5 86.2 5,735,818
04/27/2015 84.77 85.94 84.4 85.33 5,908,191
04/24/2015 84.7 85.17 84.02 84.6 5,848,135
04/23/2015 86.85 87.5 83.85 84.79 18,914,460
04/22/2015 84.13 84.94 83.09 84.87 6,517,620
04/21/2015 84.66 84.97 83.61 83.92 5,619,605
04/20/2015 83.96 84.75 83.88 84.6 3,914,520
04/17/2015 83.5 83.59 82.66 83.28 5,305,473
04/16/2015 84.4 84.9 84 84.34 5,686,194
04/15/2015 83.29 85.73 83 85.16 9,615,965
04/14/2015 82.55 83.24 81.54 83 5,888,287
04/13/2015 82.6 82.61 81.6 82.14 5,292,563
04/10/2015 81.1 82.8 80.74 82.6 6,830,324
04/09/2015 80.5 81.21 80.28 80.68 4,291,550
04/08/2015 80.84 81.24 79.92 80.44 4,196,128
04/07/2015 81.22 81.43 80.5 80.54 3,520,649
04/06/2015 80.35 82 79.98 81.49 4,495,825
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?