CATERPILLAR Historical Stock Price

Below is the stock price history for Caterpillar CAT. Data is recorded each day for the historical open, high, low, close and volume. The Caterpillar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Caterpillar Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 129.69 129.69 123.08 123.56 806,944
2018-12-06 124.64 128.42 124.36 128.20 789,559
2018-12-04 137.28 137.28 129.31 129.31 708,001
2018-12-03 142.23 142.23 138.72 138.78 1,053,297
2018-11-30 130.02 135.82 130.02 135.38 690,617
2018-11-29 130.49 130.61 127.89 130.47 496,717
2018-11-28 125.47 130.74 124.06 130.60 504,040
2018-11-27 124.29 124.45 122.57 124.45 448,213
2018-11-26 124.47 125.67 123.69 124.79 736,983
2018-11-23 122.36 123.83 122.14 122.49 514,619
2018-11-21 123.00 126.08 123.00 123.94 541,676
2018-11-20 123.50 123.76 121.45 122.22 1,008,020
2018-11-19 128.93 128.94 125.72 125.72 684,540
2018-11-16 128.40 131.76 128.28 129.78 714,553
2018-11-15 125.36 130.10 124.30 129.20 475,750
2018-11-14 127.43 128.62 123.83 125.44 705,156
2018-11-13 125.91 129.56 125.41 125.93 608,045
2018-11-12 127.00 128.37 124.77 125.02 789,645
2018-11-09 129.17 129.17 125.87 127.34 995,373
2018-11-08 134.70 134.70 130.97 131.065 899,006
2018-11-07 131.24 135.08 131.24 135.02 770,456
2018-11-06 126.70 129.46 126.70 129.30 457,616
2018-11-05 126.00 126.92 125.00 126.62 556,873
2018-11-02 126.04 126.98 124.33 125.80 1,079,112
2018-11-01 123.23 125.07 123.23 124.80 958,834
2018-10-31 121.86 122.72 119.74 121.66 1,204,373
2018-10-30 115.38 117.51 114.10 117.45 856,966
2018-10-29 117.93 117.93 112.35 113.36 1,206,385
2018-10-26 113.89 116.32 112.60 115.53 1,080,228
2018-10-25 113.34 116.83 113.30 115.41 2,024,859

» More Caterpillar Stock Price History

To see other companies like Caterpillar (CAT), view our stock market today for news, and other data.