CAT: Caterpillar Inc. Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.5845

CLOSE 6.5866

Low

LOW 4.77

High

HIGH 8.56

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	7.23	7.36	7.22	7.36
01/03/1990	7.42	7.52	7.42	7.44
01/04/1990	7.44	7.48	7.42	7.47
01/05/1990	7.47	7.47	7.39	7.42
01/08/1990	7.42	7.42	7.33	7.38
01/09/1990	7.38	7.42	7.31	7.33
01/10/1990	7.33	7.38	7.3	7.34
01/11/1990	7.34	7.38	7.33	7.34
01/12/1990	7.33	7.33	7.2	7.22
01/15/1990	7.2	7.2	7.16	7.19
01/16/1990	7.16	7.16	7.08	7.13
01/17/1990	7.05	7.05	6.81	6.86
01/18/1990	6.86	7.03	6.69	6.92
01/19/1990	6.92	6.92	6.84	6.89
01/22/1990	6.89	6.91	6.77	6.81
01/23/1990	6.81	6.94	6.8	6.91
01/24/1990	6.91	7.03	6.78	6.97
01/25/1990	6.97	7	6.89	6.89
01/26/1990	6.89	6.92	6.81	6.86
01/29/1990	6.86	6.89	6.77	6.83
01/30/1990	6.83	6.84	6.73	6.81
01/31/1990	6.83	6.94	6.83	6.92
02/01/1990	6.94	7	6.94	6.94
02/02/1990	6.94	7.03	6.88	6.95
02/05/1990	6.95	6.95	6.88	6.91
02/06/1990	6.89	6.89	6.83	6.88
02/07/1990	6.88	6.98	6.78	6.91
02/08/1990	6.91	7.08	6.91	7.02
02/09/1990	7.02	7.02	6.92	6.97
02/12/1990	6.94	6.94	6.88	6.92
02/13/1990	6.92	6.92	6.83	6.92
02/14/1990	6.92	6.97	6.89	6.94
02/15/1990	6.94	7.03	6.92	6.98
02/16/1990	6.98	7.08	6.98	7.03
02/20/1990	7	7	6.95	7
02/21/1990	7	7.11	6.88	7.09
02/22/1990	7.11	7.28	7.11	7.19
02/23/1990	7.19	7.25	7.14	7.22
02/26/1990	7.27	7.42	7.27	7.39
02/27/1990	7.39	7.56	7.36	7.52
02/28/1990	7.52	7.58	7.5	7.58
03/01/1990	7.56	7.56	7.48	7.55
03/02/1990	7.55	7.77	7.55	7.77
03/05/1990	7.77	7.8	7.72	7.8
03/06/1990	7.8	7.84	7.72	7.84
03/07/1990	7.84	7.86	7.78	7.8
03/08/1990	7.8	7.81	7.66	7.8
03/09/1990	7.77	7.77	7.64	7.75
03/12/1990	7.69	7.69	7.63	7.66
03/13/1990	7.59	7.59	7.41	7.53
03/14/1990	7.53	7.53	7.45	7.53
03/15/1990	7.53	7.59	7.52	7.58
03/16/1990	7.58	7.61	7.56	7.59
03/19/1990	7.59	7.69	7.52	7.69
03/20/1990	7.69	7.75	7.63	7.64
03/21/1990	7.64	7.67	7.59	7.61
03/22/1990	7.61	7.61	7.55	7.58
03/23/1990	7.61	7.7	7.61	7.7
03/26/1990	7.7	7.75	7.67	7.73
03/27/1990	7.73	7.73	7.64	7.7
03/28/1990	7.7	7.72	7.66	7.66
03/29/1990	7.66	7.66	7.59	7.66
03/30/1990	7.66	7.66	7.59	7.64
04/02/1990	7.58	7.58	7.48	7.52
04/03/1990	7.53	7.63	7.53	7.61
04/04/1990	7.61	7.64	7.58	7.58
04/05/1990	7.58	7.66	7.56	7.64
04/06/1990	7.59	7.59	7.5	7.55
04/09/1990	7.55	7.55	7.5	7.53
04/10/1990	7.53	7.55	7.5	7.53
04/11/1990	7.53	7.55	7.5	7.53
04/12/1990	7.53	7.55	7.48	7.52
04/16/1990	7.52	7.58	7.52	7.53
04/17/1990	7.52	7.52	7.42	7.52
04/18/1990	7.52	7.52	7.42	7.42
04/19/1990	7.42	7.52	7.41	7.48
04/20/1990	7.48	7.66	7.47	7.56
04/23/1990	7.56	7.66	7.55	7.58
04/24/1990	7.63	7.73	7.63	7.66
04/25/1990	7.67	7.81	7.67	7.78
04/26/1990	7.78	7.86	7.75	7.81
04/27/1990	7.8	7.8	7.7	7.72
04/30/1990	7.72	7.73	7.64	7.67
05/01/1990	7.67	7.72	7.64	7.66
05/02/1990	7.66	7.83	7.63	7.83
05/03/1990	7.83	7.92	7.83	7.84
05/04/1990	7.84	7.89	7.78	7.86
05/07/1990	7.86	8.08	7.86	8.05
05/08/1990	8.05	8.08	8	8.08
05/09/1990	8.08	8.16	8.05	8.13
05/10/1990	8.13	8.13	7.97	7.97
05/11/1990	8.06	8.33	8.06	8.28
05/14/1990	8.3	8.52	8.3	8.41
05/15/1990	8.38	8.38	8.28	8.33
05/16/1990	8.33	8.34	8.19	8.2
05/17/1990	8.2	8.3	8.2	8.25
05/18/1990	8.25	8.27	8.2	8.25
05/21/1990	8.25	8.41	8.22	8.38
05/22/1990	8.38	8.55	8.38	8.42
05/23/1990	8.42	8.48	8.38	8.47
05/24/1990	8.47	8.48	8.39	8.47
05/25/1990	8.47	8.47	8.42	8.45
05/29/1990	8.45	8.45	8.42	8.45
05/30/1990	8.45	8.5	8.39	8.44
05/31/1990	8.44	8.44	8.36	8.38
06/01/1990	8.38	8.41	8.33	8.36
06/04/1990	8.36	8.39	8.27	8.39
06/05/1990	8.42	8.56	8.42	8.47
06/06/1990	8.45	8.45	8.42	8.45
06/07/1990	8.45	8.47	8.38	8.39
06/08/1990	8.39	8.41	8.22	8.31
06/11/1990	8.3	8.3	8.23	8.23
06/12/1990	8.23	8.27	8.17	8.25
06/13/1990	8.25	8.31	8.2	8.22
06/14/1990	8.22	8.25	8.16	8.25
06/15/1990	8.25	8.25	8.19	8.2
06/18/1990	8.2	8.2	8.08	8.08
06/19/1990	8.08	8.11	8.02	8.05
06/20/1990	8.05	8.16	8.05	8.14
06/21/1990	8.06	8.06	7.97	8.03
06/22/1990	8.03	8.05	7.94	7.94
06/25/1990	7.67	7.67	7.3	7.31
06/26/1990	6.58	6.58	6.44	6.56
06/27/1990	6.56	6.56	6.48	6.53
06/28/1990	6.53	6.56	6.48	6.55
06/29/1990	6.55	6.59	6.52	6.58
07/02/1990	6.58	6.66	6.53	6.63
07/03/1990	6.64	6.75	6.64	6.75
07/05/1990	6.72	6.72	6.63	6.69
07/06/1990	6.67	6.67	6.58	6.61
07/09/1990	6.63	6.7	6.63	6.69
07/10/1990	6.69	6.8	6.66	6.66
07/11/1990	6.66	6.78	6.66	6.78
07/12/1990	6.78	6.8	6.72	6.8
07/13/1990	6.8	6.81	6.58	6.59
07/16/1990	6.59	6.69	6.56	6.67
07/17/1990	6.67	6.72	6.55	6.59
07/18/1990	6.59	6.63	6.55	6.58
07/19/1990	6.56	6.56	6.52	6.56
07/20/1990	6.56	6.64	6.56	6.56
07/23/1990	6.56	6.56	6.39	6.48
07/24/1990	6.48	6.5	6.36	6.38
07/25/1990	6.38	6.41	6.02	6.23
07/26/1990	6.23	6.23	6.09	6.13
07/27/1990	6.13	6.13	5.95	6
07/30/1990	6	6.14	6	6.11
07/31/1990	6.11	6.14	6.06	6.11
08/01/1990	6.11	6.16	6.11	6.16
08/02/1990	6	6	5.94	5.95
08/03/1990	5.95	5.97	5.78	5.89
08/06/1990	5.75	5.75	5.66	5.66
08/07/1990	5.66	5.73	5.63	5.66
08/08/1990	5.69	5.94	5.69	5.83
08/09/1990	5.83	5.92	5.83	5.92
08/10/1990	5.92	5.95	5.84	5.88
08/13/1990	5.86	5.86	5.81	5.83
08/14/1990	5.83	5.92	5.8	5.92
08/15/1990	5.92	5.97	5.81	5.84
08/16/1990	5.83	5.83	5.73	5.75
08/17/1990	5.66	5.66	5.5	5.58
08/20/1990	5.58	5.67	5.53	5.66
08/21/1990	5.58	5.58	5.47	5.48
08/22/1990	5.48	5.53	5.38	5.38
08/23/1990	5.38	5.39	5.08	5.3
08/24/1990	5.33	5.48	5.33	5.48
08/27/1990	5.59	5.72	5.59	5.59
08/28/1990	5.59	5.63	5.45	5.48
08/29/1990	5.48	5.55	5.47	5.47
08/30/1990	5.47	5.47	5.34	5.34
08/31/1990	5.34	5.38	5.28	5.38
09/04/1990	5.38	5.48	5.38	5.44
09/05/1990	5.44	5.55	5.38	5.53
09/06/1990	5.53	5.53	5.34	5.44
09/07/1990	5.44	5.5	5.42	5.48
09/10/1990	5.48	5.59	5.42	5.44
09/11/1990	5.44	5.44	5.31	5.34
09/12/1990	5.34	5.38	5.27	5.34
09/13/1990	5.34	5.36	5.31	5.34
09/14/1990	5.31	5.31	5.17	5.2
09/17/1990	5.2	5.31	5.16	5.31
09/18/1990	5.31	5.33	5.23	5.33
09/19/1990	5.33	5.33	5.23	5.27
09/20/1990	5.27	5.27	5.22	5.25
09/21/1990	5.25	5.3	5.22	5.23
09/24/1990	5.22	5.22	5.14	5.19
09/25/1990	5.19	5.28	5.19	5.27
09/26/1990	5.25	5.25	5.16	5.2
09/27/1990	5.2	5.27	5.14	5.2
09/28/1990	5.2	5.31	5.11	5.28
10/01/1990	5.28	5.42	5.27	5.34
10/02/1990	5.38	5.53	5.38	5.42
10/03/1990	5.42	5.5	5.41	5.5
10/04/1990	5.5	5.5	5.39	5.39
10/05/1990	5.31	5.31	5.23	5.28
10/08/1990	5.28	5.34	5.23	5.25
10/09/1990	5.23	5.23	4.97	4.97
10/10/1990	4.92	4.92	4.84	4.88
10/11/1990	4.88	4.97	4.78	4.89
10/12/1990	4.89	5	4.88	4.95
10/15/1990	4.95	5.09	4.94	4.98
10/16/1990	4.89	4.89	4.77	4.84
10/17/1990	4.84	4.86	4.78	4.81
10/18/1990	4.95	5.09	4.95	5.05
10/19/1990	5.09	5.3	5.09	5.28
10/22/1990	5.28	5.33	5.22	5.33
10/23/1990	5.33	5.48	5.31	5.41
10/24/1990	5.41	5.41	5.31	5.33
10/25/1990	5.31	5.31	5.22	5.25
10/26/1990	5.2	5.2	5.03	5.05
10/29/1990	5.05	5.09	5	5
10/30/1990	5	5.05	4.94	5.03
10/31/1990	5.03	5.13	5.03	5.09
11/01/1990	5.05	5.05	4.95	5.02
11/02/1990	5.02	5.19	4.98	5.17
11/05/1990	5.17	5.17	5.03	5.06
11/06/1990	5.06	5.16	5.03	5.06
11/07/1990	5.06	5.11	4.97	4.98
11/08/1990	4.98	5.06	4.91	4.97
11/09/1990	4.97	5.16	4.95	5.14
11/12/1990	5.16	5.42	5.16	5.41
11/13/1990	5.41	5.44	5.33	5.39
11/14/1990	5.39	5.47	5.36	5.45
11/15/1990	5.44	5.44	5.34	5.39
11/16/1990	5.39	5.44	5.33	5.38
11/19/1990	5.39	5.48	5.39	5.45
11/20/1990	5.45	5.5	5.28	5.38
11/21/1990	5.38	5.39	5.25	5.3
11/23/1990	5.13	5.13	4.91	4.92
11/26/1990	4.92	5.02	4.92	5.02
11/27/1990	5.03	5.11	5.03	5.08
11/28/1990	5.08	5.13	5.05	5.05
11/29/1990	5.05	5.05	4.97	5
11/30/1990	5	5.17	5	5.14
12/03/1990	5.22	5.34	5.22	5.31
12/04/1990	5.31	5.38	5.19	5.36
12/05/1990	5.36	5.5	5.28	5.5
12/06/1990	5.53	5.73	5.53	5.58
12/07/1990	5.58	5.7	5.58	5.64
12/10/1990	5.66	5.78	5.66	5.73
12/11/1990	5.7	5.7	5.61	5.64
12/12/1990	5.64	5.81	5.63	5.78
12/13/1990	5.77	5.77	5.67	5.72
12/14/1990	5.72	5.72	5.58	5.64
12/17/1990	5.64	5.64	5.55	5.58
12/18/1990	5.58	5.81	5.53	5.73
12/19/1990	5.75	5.92	5.75	5.86
12/20/1990	5.86	6.03	5.72	6.02
12/21/1990	6.02	6.03	5.88	5.89
12/24/1990	5.86	5.86	5.81	5.83
12/26/1990	5.83	5.84	5.8	5.81
12/27/1990	5.81	5.88	5.81	5.81
12/28/1990	5.81	5.88	5.81	5.83
12/31/1990	5.83	5.88	5.72	5.88

Menu

Create your free account now!

CAT: Caterpillar Inc. Historical Data

1990 Historical Chart

Average

Low

High