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
2019-07-18 135.61 135.87 134.31 134.90 323,471
2019-07-17 136.87 137.01 135.91 135.91 365,176
2019-07-16 140.34 140.41 138.93 139.43 379,356
2019-07-15 139.59 139.98 139.29 139.41 418,749
2019-07-12 136.06 138.11 136.06 137.93 360,659
2019-07-11 132.80 133.91 132.65 133.91 246,792
2019-07-10 134.13 134.30 132.83 132.83 258,662
2019-07-09 133.59 134.38 133.56 134.38 199,490
2019-07-08 135.94 135.94 134.85 134.85 219,275
2019-07-05 134.28 135.46 133.54 135.41 232,239
2019-07-03 135.15 135.55 134.36 135.55 173,708
2019-07-02 136.61 136.61 135.54 135.59 227,986
2019-07-01 137.355 137.355 135.14 136.45 377,218
2019-06-28 136.59 137.24 136.29 136.59 367,950
2019-06-27 134.81 135.93 134.19 135.59 307,066
2019-06-26 135.35 135.59 135.03 135.45 243,544
2019-06-25 133.34 134.06 133.34 133.68 278,153
2019-06-24 134.61 134.86 134.38 134.38 277,993
2019-06-21 134.06 134.85 133.68 134.07 355,301
2019-06-20 132.40 133.72 131.72 133.72 365,033
2019-06-19 130.11 131.36 130.11 130.80 350,006
2019-06-18 130.98 131.30 130.30 130.32 461,355
2019-06-17 127.32 128.17 127.26 127.26 159,323
2019-06-14 126.52 127.60 126.25 127.38 233,816
2019-06-13 127.53 127.76 126.81 126.84 171,357
2019-06-12 126.60 127.34 126.50 126.86 147,440
2019-06-11 128.35 128.35 127.14 127.14 318,305
2019-06-10 127.24 127.24 125.62 125.63 202,679
2019-06-07 124.795 125.47 124.38 124.39 204,033
2019-06-06 122.55 123.69 122.47 123.39 203,647

» More Caterpillar Stock Price History

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