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
2018-09-20 155.84 156.21 154.58 155.83 685,189
2018-09-19 151.96 153.06 151.96 152.89 600,884
2018-09-18 147.20 149.23 146.45 149.02 579,678
2018-09-17 144.01 147.83 144.01 146.14 375,835
2018-09-14 145.42 147.18 143.26 145.03 420,352
2018-09-13 145.63 146.37 144.54 145.25 264,017
2018-09-12 141.23 144.51 141.05 144.29 423,291
2018-09-11 140.99 142.18 140.635 142.03 179,195
2018-09-10 142.09 142.37 141.87 142.08 220,701
2018-09-07 140.89 142.035 140.05 141.33 341,412
2018-09-06 140.57 141.74 140.25 141.50 325,124
2018-09-05 138.38 141.04 138.32 140.55 309,530
2018-09-04 137.98 138.21 136.99 138.08 211,694
2018-08-31 138.63 140.15 138.63 138.84 208,751
2018-08-30 140.74 141.06 138.55 138.77 448,369
2018-08-29 142.70 142.70 141.35 141.90 195,287
2018-08-28 143.00 143.29 141.60 141.93 327,566
2018-08-27 139.32 142.29 139.32 142.00 318,165
2018-08-24 137.96 138.55 137.02 138.24 157,174
2018-08-23 138.73 138.73 136.65 136.84 310,103
2018-08-22 139.25 140.59 139.25 139.71 154,914
2018-08-21 139.04 140.93 139.04 140.03 223,147
2018-08-20 139.63 140.45 138.65 138.65 176,093
2018-08-17 135.57 140.07 135.57 139.42 455,855
2018-08-16 133.84 136.485 133.84 136.09 349,820
2018-08-15 133.50 133.50 129.52 132.00 429,820
2018-08-14 135.77 136.25 134.88 134.90 204,219
2018-08-13 135.82 136.57 134.84 135.03 228,720
2018-08-10 137.19 137.19 134.84 135.91 327,383
2018-08-09 140.52 140.87 138.33 138.33 198,618

» More Caterpillar Stock Price History

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