New Zealand markets closed

Caterpillar Inc. (CAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.39-1.48 (-0.96%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020153.68156.21152.06152.39152.395,111,000
17 Sep 2020149.85156.25149.15153.87153.874,487,000
16 Sep 2020150.00151.98148.37151.11151.113,302,000
15 Sep 2020154.20154.47148.36148.60148.604,092,400
14 Sep 2020154.00154.80152.21153.51153.512,569,300
11 Sep 2020150.48154.40150.24153.83153.833,237,100
10 Sep 2020152.01153.25148.75149.86149.864,387,000
09 Sep 2020149.80155.48149.21152.69152.695,345,100
08 Sep 2020147.00150.76145.72148.52148.524,775,200
04 Sep 2020148.70150.78146.04148.18148.185,129,400
03 Sep 2020148.59151.20145.30146.76146.764,479,100
02 Sep 2020146.87149.55146.40149.27149.274,515,500
01 Sep 2020141.67146.12140.91146.05146.052,675,700
31 Aug 2020143.50143.60142.27142.31142.312,886,500
28 Aug 2020144.28145.85142.69143.63143.633,698,700
27 Aug 2020142.13144.34141.28143.37143.373,010,300
26 Aug 2020140.48142.44139.81141.83141.832,379,900
25 Aug 2020142.67144.93140.54141.15141.152,467,500
24 Aug 2020139.76142.25139.08141.68141.682,921,700
21 Aug 2020136.80139.00136.80138.43138.432,524,600
20 Aug 2020136.02137.98135.65137.48137.482,279,700
19 Aug 2020138.50139.92137.46138.02138.021,849,500
18 Aug 2020138.95140.11138.08138.37138.371,563,200
17 Aug 2020140.15140.60138.30138.72138.722,284,000
14 Aug 2020139.45140.89138.77139.96139.962,038,500
13 Aug 2020141.60142.74139.77140.67140.672,939,900
12 Aug 2020143.95144.17141.33142.57142.572,541,200
11 Aug 2020144.02146.20142.29142.53142.534,206,000
10 Aug 2020135.73142.16135.68142.02142.025,181,600
07 Aug 2020134.00135.11132.52134.92134.922,223,700
06 Aug 2020134.52135.21133.70134.39134.392,446,400
05 Aug 2020132.78135.94132.61134.97134.972,810,200
04 Aug 2020131.37132.44130.67131.52131.522,301,800
03 Aug 2020132.30133.00131.10131.78131.782,851,100
31 Jul 2020132.43135.15130.21132.88132.886,782,200
30 Jul 2020139.08139.10135.97136.73136.733,063,500
29 Jul 2020138.58141.08137.80140.53140.532,338,300
28 Jul 2020138.94139.99137.92138.03138.032,029,900
27 Jul 2020137.15140.34137.06139.89139.892,506,900
24 Jul 2020137.20138.69136.85137.58137.582,036,300
23 Jul 2020136.90137.52135.71136.60136.601,613,700
22 Jul 2020135.25137.87135.19136.98136.982,156,800
21 Jul 2020134.77137.18134.43135.87135.873,227,600
20 Jul 2020135.76136.95134.26134.63134.632,478,000
17 Jul 2020137.87138.43136.53136.90136.902,458,200
17 Jul 20201.03 Dividend
16 Jul 2020138.30140.99137.60138.56137.533,621,500
15 Jul 2020140.17140.17137.11138.36137.334,915,200
14 Jul 2020130.32137.31129.23136.88135.866,540,800
13 Jul 2020129.42132.09128.85130.57129.603,708,400
10 Jul 2020125.97128.23125.82128.01127.062,691,400
09 Jul 2020127.54128.35125.12125.73124.802,663,500
08 Jul 2020129.33129.33126.47128.13127.182,279,500
07 Jul 2020127.74128.75126.80127.20126.252,018,100
06 Jul 2020130.13130.50128.17129.43128.472,491,900
02 Jul 2020128.25130.34127.19127.72126.772,527,500
01 Jul 2020129.38129.40125.88126.06125.122,807,800
30 Jun 2020124.01127.06124.01126.50125.562,778,800
29 Jun 2020123.72126.04123.28125.25124.322,798,700
26 Jun 2020124.33124.44121.45122.39121.483,645,800
25 Jun 2020121.61124.83120.80124.71123.782,903,400
24 Jun 2020124.79124.84121.83122.06121.153,766,500
23 Jun 2020127.39127.57125.83126.25125.312,357,100
22 Jun 2020126.36126.48124.60125.79124.852,806,300
19 Jun 2020130.00130.00125.73127.46126.516,488,000
18 Jun 2020127.14128.98126.70127.59126.642,467,700
17 Jun 2020130.16130.47127.76128.23127.283,226,700
16 Jun 2020131.37132.44126.39130.11129.146,892,400
15 Jun 2020118.51124.38118.01123.61122.694,093,100
12 Jun 2020124.40125.17119.35123.15122.234,489,000
11 Jun 2020126.41126.84121.52121.55120.655,969,300
10 Jun 2020133.72135.38130.56132.44131.464,018,700
09 Jun 2020135.02135.41133.21134.19133.193,819,600
08 Jun 2020135.32139.94135.32137.72136.704,139,200
05 Jun 2020137.85139.37133.39135.12134.125,591,900
04 Jun 2020125.41129.03124.74128.96128.003,076,700
03 Jun 2020125.45127.35125.01127.09126.153,712,600
02 Jun 2020121.84123.82121.28123.32122.402,977,500
01 Jun 2020119.86121.20117.61120.50119.602,131,300
29 May 2020119.63120.71117.57120.13119.244,278,100
28 May 2020124.75124.83120.28120.74119.843,743,700
27 May 2020119.72122.49119.53122.42121.514,462,700
26 May 2020115.98118.56115.98117.41116.544,185,100
22 May 2020114.13114.16111.47112.47111.632,735,100
21 May 2020114.95115.68113.82114.06113.212,342,300
20 May 2020113.31117.48113.05115.69114.833,735,700
19 May 2020114.95115.44112.01112.08111.253,404,900
18 May 2020112.22115.66112.01115.02114.165,604,400
15 May 2020105.18107.99104.28107.92107.126,583,100
14 May 2020102.50106.28100.22106.19105.405,542,400
13 May 2020105.14105.29102.55104.48103.705,376,100
12 May 2020109.11109.33105.00105.00104.223,874,100
11 May 2020110.16110.77108.18108.61107.804,205,600
08 May 2020108.97112.20108.30112.11111.283,913,400
07 May 2020109.02110.05106.78107.29106.494,377,900
06 May 2020110.03110.24106.70107.67106.874,465,300
05 May 2020109.24111.09108.74108.91108.103,477,400
04 May 2020110.02110.28106.58107.72106.924,500,700
01 May 2020114.00114.59110.57110.88110.063,960,400
30 Apr 2020118.00118.25115.33116.38115.514,039,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...