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
2019-02-15 134.52 136.17 134.52 136.17 424,084
2019-02-14 132.00 133.06 131.51 132.56 262,926
2019-02-13 133.74 133.87 132.46 133.18 277,274
2019-02-12 130.37 133.42 130.37 132.66 422,119
2019-02-11 129.19 129.91 128.87 129.12 255,465
2019-02-08 128.26 128.27 126.78 128.27 317,933
2019-02-07 129.61 130.31 127.47 128.77 375,988
2019-02-06 131.88 131.90 130.43 130.69 270,602
2019-02-05 130.93 131.95 130.68 131.90 246,746
2019-02-04 130.82 131.30 130.10 130.60 293,624
2019-02-01 133.50 133.50 130.19 130.88 387,702
2019-01-31 130.00 133.21 129.25 133.21 408,106
2019-01-30 127.905 131.25 126.635 130.13 783,856
2019-01-29 125.80 128.32 125.68 126.65 444,888
2019-01-28 127.09 127.09 123.31 124.27 1,319,304
2019-01-25 134.36 136.73 134.32 136.66 687,035
2019-01-24 132.67 132.89 131.37 132.57 365,088
2019-01-23 133.40 133.40 130.22 131.63 343,847
2019-01-22 134.43 134.43 131.36 131.74 491,287
2019-01-18 134.75 137.61 133.69 136.25 437,656
2019-01-17 131.00 135.15 130.475 133.99 513,312
2019-01-16 131.00 132.42 130.39 131.825 300,585
2019-01-15 132.03 132.90 129.83 130.45 320,301
2019-01-14 129.93 132.21 129.69 131.68 302,492
2019-01-11 131.38 132.30 130.51 132.30 200,601
2019-01-10 128.58 132.81 128.58 132.75 286,569
2019-01-09 131.18 132.04 130.09 130.19 428,418
2019-01-08 129.50 131.28 128.36 129.85 353,421
2019-01-07 126.74 129.55 126.74 127.89 274,584
2019-01-04 123.50 128.57 123.50 128.15 485,645

» More Caterpillar Stock Price History

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