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
2017-12-13 145.97 148.98 145.97 148.51 277,895
2017-12-12 143.65 144.76 143.25 143.39 164,636
2017-12-11 144.46 144.46 143.50 143.72 103,039
2017-12-08 143.65 143.99 143.00 143.90 127,948
2017-12-07 139.65 142.81 139.65 142.81 183,359
2017-12-06 140.31 141.06 139.61 140.45 150,198
2017-12-05 141.70 142.13 139.96 140.21 182,215
2017-12-04 144.08 144.88 141.63 141.65 278,780
2017-12-01 141.79 142.29 138.98 141.52 359,898
2017-11-30 138.75 141.29 138.27 141.29 290,846
2017-11-29 138.57 138.89 137.24 138.06 166,144
2017-11-28 137.50 138.90 137.49 138.90 110,312
2017-11-27 137.32 138.22 137.00 137.31 125,781
2017-11-24 138.27 138.31 137.37 137.39 76,019
2017-11-22 138.14 138.14 137.26 138.07 158,096
2017-11-21 137.90 137.90 137.22 137.45 98,584
2017-11-20 136.52 137.79 136.52 136.72 84,419
2017-11-17 135.28 136.27 135.28 136.27 146,232
2017-11-16 135.86 137.39 135.51 136.38 193,207
2017-11-15 136.12 136.12 134.14 134.14 216,586
2017-11-14 137.99 137.99 136.56 137.50 213,891
2017-11-13 135.07 136.51 135.07 136.51 123,629
2017-11-10 135.23 136.81 135.23 136.62 104,868
2017-11-09 136.50 136.65 134.72 135.50 183,261
2017-11-08 138.45 138.45 137.30 137.34 120,190
2017-11-07 137.71 138.58 136.70 138.58 132,426
2017-11-06 137.12 138.36 137.12 137.69 172,596
2017-11-03 136.57 136.93 136.57 136.63 81,234
2017-11-02 136.16 136.64 135.87 136.48 158,968
2017-11-01 136.48 136.94 136.05 136.095 208,718

» More Caterpillar Stock Price History

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