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
2019-04-18 144.00 144.26 143.25 143.46 244,316
2019-04-17 143.02 143.54 142.50 142.87 257,406
2019-04-16 139.85 142.11 139.85 141.83 211,262
2019-04-15 141.25 141.25 139.73 140.12 203,114
2019-04-12 141.86 141.86 140.05 141.43 216,560
2019-04-11 139.26 139.26 137.63 138.89 250,102
2019-04-10 136.42 137.58 136.42 137.20 224,005
2019-04-09 137.20 137.80 136.17 136.17 229,738
2019-04-08 138.71 140.03 138.71 139.70 141,847
2019-04-05 140.11 140.90 140.11 140.25 173,935
2019-04-04 139.62 140.70 139.51 140.27 199,519
2019-04-03 139.71 140.51 138.73 139.26 329,846
2019-04-02 140.15 140.40 139.34 140.25 210,811
2019-04-01 139.13 140.08 138.87 140.04 393,084
2019-03-29 135.20 135.90 134.84 135.54 400,112
2019-03-28 132.35 132.66 131.19 132.30 142,194
2019-03-27 131.95 132.12 130.31 131.32 160,222
2019-03-26 132.34 132.67 131.14 131.56 165,384
2019-03-25 130.40 131.89 130.40 131.49 255,913
2019-03-22 131.91 131.93 129.78 130.00 779,578
2019-03-21 133.83 134.56 133.76 134.24 283,338
2019-03-20 132.75 134.04 132.10 133.16 442,892
2019-03-19 135.44 135.54 133.58 133.83 367,399
2019-03-18 133.61 134.13 132.90 134.05 336,910
2019-03-15 133.41 134.13 132.08 132.18 320,925
2019-03-14 132.46 133.97 132.38 133.82 262,600
2019-03-13 132.88 134.09 132.87 133.50 327,443
2019-03-12 132.34 133.30 132.00 132.60 313,311
2019-03-11 132.90 133.36 132.70 133.01 506,315
2019-03-08 130.39 132.09 130.39 131.48 460,049

» More Caterpillar Stock Price History

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