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
2018-06-20 144.78 144.78 141.84 143.08 259,784
2018-06-19 145.83 145.83 142.44 143.09 539,457
2018-06-18 148.29 149.36 147.97 148.81 298,532
2018-06-15 150.38 150.80 148.48 149.95 491,289
2018-06-14 155.87 157.30 152.935 153.07 286,817
2018-06-13 157.60 157.60 154.58 154.84 213,177
2018-06-12 156.85 158.99 156.76 157.50 180,741
2018-06-11 155.22 156.97 154.81 156.56 224,322
2018-06-08 155.97 156.31 155.16 155.48 251,259
2018-06-07 157.17 157.69 155.69 156.19 269,000
2018-06-06 153.48 156.25 153.04 156.25 167,123
2018-06-05 152.74 153.01 152.26 153.00 210,800
2018-06-04 154.18 154.78 152.12 152.60 177,089
2018-06-01 153.28 154.04 152.55 153.44 209,861
2018-05-31 154.44 154.44 151.55 152.01 285,237
2018-05-30 154.97 155.98 153.97 155.72 194,956
2018-05-29 154.40 155.55 152.75 153.80 298,449
2018-05-25 157.37 157.48 155.29 156.00 173,596
2018-05-24 157.38 158.32 156.50 157.53 267,877
2018-05-23 154.85 157.77 154.03 157.48 244,355
2018-05-22 159.02 159.10 156.34 156.34 224,903
2018-05-21 159.36 161.09 158.75 159.12 381,039
2018-05-18 154.31 156.62 154.31 155.80 342,624
2018-05-17 153.99 155.17 153.11 153.55 234,935
2018-05-16 152.65 153.80 152.41 153.68 208,594
2018-05-15 153.76 153.76 151.98 152.27 463,863
2018-05-14 156.17 156.37 154.52 155.035 254,985
2018-05-11 154.00 156.66 153.92 154.67 287,447
2018-05-10 153.00 155.36 153.00 153.86 270,670
2018-05-09 150.75 153.21 150.75 152.42 377,106

» More Caterpillar Stock Price History

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