CAT: Caterpillar Inc. Historical Data

1991 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 5.9552

CLOSE 5.9538

Low

LOW 4.7

High

HIGH 7.2

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1991	5.88	5.89	5.83	5.83
01/03/1991	5.83	5.83	5.73	5.73
01/04/1991	5.72	5.72	5.61	5.64
01/07/1991	5.59	5.59	5.52	5.56
01/08/1991	5.56	5.69	5.55	5.67
01/09/1991	5.67	5.78	5.52	5.59
01/10/1991	5.59	5.69	5.58	5.69
01/11/1991	5.69	5.78	5.67	5.75
01/14/1991	5.75	5.78	5.69	5.73
01/15/1991	5.73	5.75	5.66	5.73
01/16/1991	5.61	5.61	5.41	5.45
01/17/1991	5.56	5.7	5.56	5.7
01/18/1991	5.7	5.72	5.5	5.56
01/21/1991	5.56	5.56	5.52	5.56
01/22/1991	5.42	5.42	5.34	5.36
01/23/1991	5.36	5.5	5.33	5.48
01/24/1991	5.59	5.86	5.59	5.78
01/25/1991	5.81	5.98	5.81	5.84
01/28/1991	5.84	6	5.83	6
01/29/1991	6	6.13	5.98	6.13
01/30/1991	6.13	6.31	6.13	6.22
01/31/1991	6.22	6.27	6.2	6.22
02/01/1991	6.22	6.31	6.11	6.17
02/04/1991	6.17	6.28	6.14	6.27
02/05/1991	6.31	6.38	6.31	6.36
02/06/1991	6.36	6.36	6.22	6.23
02/07/1991	6.23	6.25	6.03	6.06
02/08/1991	6.06	6.08	5.92	5.98
02/11/1991	5.98	6.13	5.97	6.11
02/12/1991	6.11	6.25	6.02	6.23
02/13/1991	6.23	6.33	6.22	6.3
02/14/1991	6.3	6.39	6.3	6.34
02/15/1991	6.34	6.41	6.28	6.39
02/19/1991	6.42	6.52	6.42	6.47
02/20/1991	6.38	6.38	6.25	6.33
02/21/1991	6.33	6.41	6.09	6.22
02/22/1991	6.22	6.23	6.11	6.2
02/25/1991	6.25	6.36	6.25	6.33
02/26/1991	6.33	6.33	6.27	6.28
02/27/1991	6.3	6.86	6.3	6.69
02/28/1991	6.7	6.98	6.7	6.83
03/01/1991	6.83	6.89	6.7	6.88
03/04/1991	6.91	7.13	6.91	6.94
03/05/1991	7	7.17	7	7.08
03/06/1991	7.08	7.2	6.86	6.86
03/07/1991	6.86	6.91	6.81	6.84
03/08/1991	6.84	6.98	6.84	6.84
03/11/1991	6.84	6.94	6.78	6.94
03/12/1991	6.94	6.98	6.81	6.81
03/13/1991	6.81	6.89	6.78	6.86
03/14/1991	6.86	6.94	6.83	6.84
03/15/1991	6.84	6.84	6.56	6.67
03/18/1991	6.66	6.66	6.47	6.52
03/19/1991	6.42	6.42	6.27	6.3
03/20/1991	6.3	6.31	6.16	6.27
03/21/1991	6.27	6.3	6.16	6.17
03/22/1991	6.17	6.17	5.98	6.03
03/25/1991	6.03	6.14	6.02	6.13
03/26/1991	6.13	6.13	6.06	6.11
03/27/1991	6.11	6.19	6.06	6.08
03/28/1991	6.08	6.11	5.95	5.98
04/01/1991	5.98	5.98	5.94	5.94
04/02/1991	5.95	6.05	5.95	6
04/03/1991	6	6.19	6	6.06
04/04/1991	6.09	6.19	6.09	6.09
04/05/1991	6.09	6.11	5.94	5.94
04/08/1991	5.94	6.02	5.94	6.02
04/09/1991	6	6	5.94	5.94
04/10/1991	5.94	5.98	5.8	5.86
04/11/1991	5.86	5.94	5.86	5.91
04/12/1991	5.91	5.97	5.78	5.86
04/15/1991	5.86	5.86	5.81	5.86
04/16/1991	5.86	6.2	5.84	6.2
04/17/1991	6.2	6.23	6.16	6.19
04/18/1991	6.19	6.39	6.19	6.31
04/19/1991	6.28	6.28	6.19	6.19
04/22/1991	6.19	6.23	6.08	6.13
04/23/1991	6.13	6.19	6.05	6.09
04/24/1991	6.08	6.08	5.94	6.03
04/25/1991	6	6	5.91	5.97
04/26/1991	5.97	5.97	5.88	5.94
04/29/1991	5.94	6.06	5.92	5.92
04/30/1991	5.92	6	5.89	5.95
05/01/1991	5.98	6.09	5.98	6.09
05/02/1991	6.11	6.23	6.11	6.17
05/03/1991	6.25	6.39	6.25	6.28
05/06/1991	6.28	6.31	6.17	6.22
05/07/1991	6.27	6.34	6.27	6.34
05/08/1991	6.34	6.44	6.33	6.44
05/09/1991	6.44	6.55	6.42	6.53
05/10/1991	6.53	6.56	6.39	6.48
05/13/1991	6.48	6.48	6.39	6.42
05/14/1991	6.39	6.39	6.28	6.33
05/15/1991	6.33	6.33	6.17	6.22
05/16/1991	6.22	6.25	6.17	6.25
05/17/1991	6.25	6.3	6.19	6.25
05/20/1991	6.25	6.28	6.17	6.19
05/21/1991	6.16	6.16	5.98	6.02
05/22/1991	6.02	6.02	5.84	5.86
05/23/1991	5.86	5.89	5.72	5.8
05/24/1991	5.8	5.81	5.77	5.78
05/28/1991	5.78	5.95	5.78	5.95
05/29/1991	5.95	6.03	5.89	5.95
05/30/1991	5.97	6.22	5.97	6.14
05/31/1991	6.2	6.47	6.2	6.47
06/03/1991	6.47	6.72	6.45	6.69
06/04/1991	6.67	6.67	6.58	6.61
06/05/1991	6.56	6.56	6.45	6.48
06/06/1991	6.48	6.48	6.42	6.45
06/07/1991	6.45	6.55	6.41	6.48
06/10/1991	6.5	6.53	6.5	6.52
06/11/1991	6.53	6.61	6.53	6.56
06/12/1991	6.56	6.56	6.42	6.47
06/13/1991	6.47	6.47	6.41	6.42
06/14/1991	6.45	6.48	6.45	6.48
06/17/1991	6.48	6.48	6.42	6.45
06/18/1991	6.45	6.47	6.36	6.36
06/19/1991	6.27	6.27	6.17	6.19
06/20/1991	6.17	6.17	6.11	6.16
06/21/1991	6.17	6.25	6.17	6.25
06/24/1991	6.22	6.22	6.08	6.08
06/25/1991	6.09	6.16	6.09	6.11
06/26/1991	6.11	6.25	6.11	6.25
06/27/1991	6.25	6.31	6.2	6.31
06/28/1991	6.27	6.27	6.13	6.17
07/01/1991	6.17	6.22	6.03	6.22
07/02/1991	6.22	6.22	6.13	6.22
07/03/1991	6.17	6.17	6.05	6.09
07/05/1991	6.09	6.09	6.05	6.06
07/08/1991	6.05	6.05	5.95	5.97
07/09/1991	5.97	5.97	5.89	5.89
07/10/1991	5.89	6.03	5.89	5.91
07/11/1991	5.91	5.98	5.91	5.91
07/12/1991	5.91	6.03	5.89	6
07/15/1991	6	6.09	6	6.08
07/16/1991	6.08	6.09	5.95	5.95
07/17/1991	5.95	6.03	5.94	5.97
07/18/1991	5.98	6.11	5.98	6.05
07/19/1991	6.13	6.19	6.13	6.16
07/22/1991	6.16	6.28	6.13	6.25
07/23/1991	6.25	6.3	6.19	6.19
07/24/1991	6.19	6.22	6.08	6.08
07/25/1991	6.08	6.2	5.98	6.19
07/26/1991	6.19	6.22	6.08	6.09
07/29/1991	6.09	6.17	6.03	6.16
07/30/1991	6.2	6.3	6.2	6.2
07/31/1991	6.2	6.2	6.09	6.14
08/01/1991	6.14	6.17	6.11	6.17
08/02/1991	6.19	6.25	6.19	6.2
08/05/1991	6.2	6.2	6.09	6.09
08/06/1991	6.09	6.16	6.08	6.13
08/07/1991	6.13	6.19	6.11	6.13
08/08/1991	6.13	6.25	6.11	6.17
08/09/1991	6.17	6.23	6.09	6.11
08/12/1991	6.09	6.09	6.05	6.08
08/13/1991	6.08	6.08	5.97	5.98
08/14/1991	5.98	6.03	5.95	5.97
08/15/1991	5.97	6	5.92	5.92
08/16/1991	5.92	5.95	5.8	5.86
08/19/1991	5.8	5.8	5.56	5.67
08/20/1991	5.67	5.73	5.66	5.7
08/21/1991	5.78	5.88	5.78	5.86
08/22/1991	5.86	5.94	5.84	5.89
08/23/1991	5.89	6.09	5.86	6.03
08/26/1991	6.02	6.02	5.95	5.97
08/27/1991	5.97	5.97	5.84	5.94
08/28/1991	5.94	6.02	5.88	6
08/29/1991	6	6.02	5.92	5.95
08/30/1991	5.95	5.97	5.89	5.94
09/03/1991	5.94	5.94	5.88	5.89
09/04/1991	5.86	5.86	5.81	5.81
09/05/1991	5.81	5.88	5.81	5.83
09/06/1991	5.83	5.91	5.81	5.84
09/09/1991	5.84	5.88	5.77	5.81
09/10/1991	5.81	5.86	5.77	5.78
09/11/1991	5.78	5.83	5.73	5.77
09/12/1991	5.77	5.83	5.75	5.75
09/13/1991	5.73	5.73	5.61	5.66
09/16/1991	5.66	5.8	5.66	5.75
09/17/1991	5.75	5.75	5.7	5.72
09/18/1991	5.72	5.73	5.7	5.73
09/19/1991	5.73	5.78	5.72	5.72
09/20/1991	5.72	5.78	5.66	5.72
09/23/1991	5.72	5.72	5.66	5.66
09/24/1991	5.66	5.77	5.66	5.7
09/25/1991	5.7	5.73	5.67	5.72
09/26/1991	5.72	5.72	5.56	5.56
09/27/1991	5.56	5.61	5.53	5.61
09/30/1991	5.61	5.63	5.58	5.58
10/01/1991	5.58	5.58	5.52	5.53
10/02/1991	5.55	5.59	5.55	5.56
10/03/1991	5.56	5.58	5.55	5.56
10/04/1991	5.56	5.59	5.56	5.56
10/07/1991	5.59	5.66	5.59	5.66
10/08/1991	5.67	5.77	5.67	5.77
10/09/1991	5.77	5.78	5.63	5.63
10/10/1991	5.63	5.66	5.59	5.64
10/11/1991	5.64	5.7	5.58	5.61
10/14/1991	5.63	5.67	5.63	5.67
10/15/1991	5.67	5.69	5.61	5.64
10/16/1991	5.64	5.77	5.53	5.77
10/17/1991	5.77	5.94	5.72	5.94
10/18/1991	5.94	6.08	5.83	6.08
10/21/1991	6.08	6.14	6.06	6.11
10/22/1991	6.11	6.17	6.05	6.13
10/23/1991	6.13	6.16	6.03	6.09
10/24/1991	6.09	6.11	5.92	6
10/25/1991	6	6.03	5.88	5.94
10/28/1991	5.97	6.05	5.97	6
10/29/1991	6	6.05	5.94	5.95
10/30/1991	5.95	5.97	5.91	5.97
10/31/1991	5.97	6.06	5.95	6
11/01/1991	6	6.06	5.89	5.91
11/04/1991	5.91	6.06	5.81	6.06
11/05/1991	6.06	6.06	6	6.03
11/06/1991	6.03	6.05	6	6.02
11/07/1991	6.03	6.06	6.03	6.06
11/08/1991	6.06	6.11	6.02	6.05
11/11/1991	6.03	6.03	5.98	6
11/12/1991	6	6.05	5.95	6
11/13/1991	6	6	5.92	6
11/14/1991	5.66	5.66	5.5	5.61
11/15/1991	5.61	5.66	5.5	5.52
11/18/1991	5.52	5.55	5.39	5.41
11/19/1991	5.38	5.38	5.14	5.33
11/20/1991	5.33	5.38	5.22	5.23
11/21/1991	5.23	5.23	5.14	5.17
11/22/1991	5.17	5.17	5.08	5.09
11/25/1991	5.08	5.08	4.91	4.97
11/26/1991	4.97	5.05	4.7	4.88
11/27/1991	4.89	5.02	4.89	4.98
11/29/1991	5.03	5.22	5.03	5.16
12/02/1991	5.16	5.45	5.14	5.42
12/03/1991	5.44	5.47	5.16	5.25
12/04/1991	5.3	5.31	5.19	5.23
12/05/1991	5.23	5.25	5.13	5.14
12/06/1991	5.08	5.22	4.97	4.97
12/09/1991	4.98	5	4.94	4.95
12/10/1991	4.95	4.98	4.92	4.92
12/11/1991	4.95	4.97	4.81	4.88
12/12/1991	4.91	5.06	4.91	5.05
12/13/1991	5.06	5.13	5.05	5.06
12/16/1991	5.06	5.08	5.05	5.06
12/17/1991	5.08	5.08	4.97	5
12/18/1991	5.02	5.02	4.94	4.94
12/19/1991	4.92	4.94	4.84	4.88
12/20/1991	4.98	4.98	4.86	4.89
12/23/1991	4.92	5.2	4.92	5.19
12/24/1991	5.19	5.3	5.19	5.25
12/26/1991	5.23	5.44	5.22	5.42
12/27/1991	5.5	5.5	5.28	5.31
12/30/1991	5.22	5.36	5.22	5.34
12/31/1991	5.34	5.5	5.3	5.48

Menu

Create your free account now!

CAT: Caterpillar Inc. Historical Data

1991 Historical Chart

Average

Low

High