Quantcast

Caterpillar, Inc. Common Stock Historical Stock Prices

CAT 
$137.1785
*  
1.0485
0.77%
Get CAT Alerts
*Delayed - data as of Apr. 26, 2019 10:46 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
10:46 136.50 137.25 135.89 137.1785 992,685
04/25/2019 137.05 137.46 134.09 136.13 5,094,542
04/24/2019 139.75 140.3 136.56 137.73 8,692,313
04/23/2019 142 143.13 141.44 142.03 5,924,502
04/22/2019 142.95 143.18 141.43 142.38 3,637,368
04/18/2019 142.8 144.77 142.42 143.36 4,503,129
04/17/2019 143 144.495 142.46 142.74 3,467,591
04/16/2019 140.56 142.21 139.59 142.03 2,672,612
04/15/2019 141.67 142.43 139.67 140.25 3,029,587
04/12/2019 141 141.92 139.81 141.2 4,379,330
04/11/2019 137.59 139.585 136.98 138.87 2,760,552
04/10/2019 137.16 138.2099 136.28 137.53 3,310,581
04/09/2019 138.65 138.905 136.07 136.35 3,315,292
04/08/2019 140 140.12 138.61 139.82 2,497,278
04/05/2019 141.1 141.15 139.92 140.36 2,811,905
04/04/2019 139.14 140.87 139 140.13 2,961,357
04/03/2019 139.85 140.55 138.41 139.26 4,819,198
04/02/2019 140.15 140.69 139.23 140.19 2,527,234
04/01/2019 137.69 140.37 136.32 140.25 4,972,941
03/29/2019 134 136.28 133.62 135.49 4,680,811
03/28/2019 131.9 132.8 131.16 132.37 2,435,244
03/27/2019 132.27 132.47 130.25 131.2 2,378,317
03/26/2019 132.69 133.56 131.13 131.84 2,638,151
03/25/2019 129.59 132 129.23 131.38 3,199,830
03/22/2019 132.99 133.3 129.49 129.77 5,738,161
03/21/2019 132.16 134.6 132.01 134.06 2,635,654
03/20/2019 133.83 134.15 132.06 133.01 3,521,405
03/19/2019 135.35 135.71 133.51 134.15 3,306,398
03/18/2019 132.7 134.2 132.53 134.1 4,085,630
03/15/2019 133.87 134.53 131.9808 132.67 7,047,668
03/14/2019 132.84 134.07 132.02 133.69 3,742,181
03/13/2019 133.98 134.31 132.69 133.5 4,262,941
03/12/2019 133.24 133.38 131.92 132.48 4,207,982
03/11/2019 131.91 133.4 131.595 133.11 3,909,439
03/08/2019 130.5 132.13 130.23 131.35 4,236,361
03/07/2019 134.38 134.81 131.62 132.8 4,287,725
03/06/2019 137.54 137.6589 134.73 134.83 3,882,888
03/05/2019 138.06 138.46 137 137.14 3,083,540
03/04/2019 138.8 139.7704 137.095 138.35 3,813,252
03/01/2019 138.86 139.4999 136.94 137.47 3,790,443
02/28/2019 138.55 139 137.14 137.34 3,870,606
02/27/2019 137.86 139.64 137.14 139.58 3,440,339
02/26/2019 136.53 139.03 135.27 137.98 7,258,008
02/25/2019 140.99 142.55 140.18 141.41 4,439,902
02/22/2019 138.78 139.69 137.93 138.68 3,483,287
02/21/2019 139.75 140.98 138.41 138.88 4,039,935
02/20/2019 136.39 140.69 136.34 140.31 6,193,015
02/19/2019 135.35 136.98 135 135.8 3,880,271
02/15/2019 134.1 136.25 133.68 136.2 5,215,023
02/14/2019 131.78 133.25 131.268 132.62 2,876,609
02/13/2019 134.2 134.31 132.45 133.1 3,183,974
02/12/2019 130.26 133.56 130 132.67 4,495,985
02/11/2019 128.95 130.07 128.69 128.93 2,648,094
02/08/2019 127.48 128.6 126.55 128.6 3,116,723
02/07/2019 129.29 130.44 127.36 128.78 3,673,543
02/06/2019 131.27 132.1 130.3602 130.54 3,095,270
02/05/2019 130.63 132.1 130.6 132 3,577,790
02/04/2019 130.88 131.31 130.1 130.88 4,534,022
02/01/2019 133.03 133.86 130.11 130.91 5,604,490
01/31/2019 130.32 133.34 129.04 133.16 6,465,949
01/30/2019 127.93 131.355 126.3108 130.11 7,154,342
01/29/2019 125.61 128.39 125.61 126.53 8,540,866
01/28/2019 126.99 127.8 123.15 124.37 17,387,570
01/25/2019 134.77 136.89 133.89 136.86 6,415,228
*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?



Smart Portfolio