CAT: Caterpillar Inc. Historical Data

1992 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 6.4985

CLOSE 6.4993

Low

LOW 5.16

High

HIGH 7.77

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	5.48	5.56	5.36	5.45
01/03/1992	5.48	5.56	5.42	5.44
01/06/1992	5.48	5.61	5.44	5.45
01/07/1992	5.42	5.5	5.42	5.48
01/08/1992	5.45	5.5	5.45	5.45
01/09/1992	5.47	5.48	5.42	5.45
01/10/1992	5.42	5.45	5.38	5.39
01/13/1992	5.38	5.38	5.22	5.22
01/14/1992	5.16	5.33	5.16	5.33
01/15/1992	5.44	5.67	5.39	5.64
01/16/1992	5.63	5.97	5.63	5.89
01/17/1992	5.92	5.95	5.88	5.94
01/20/1992	5.92	6.05	5.84	6.03
01/21/1992	5.95	5.95	5.73	5.84
01/22/1992	5.81	5.89	5.72	5.86
01/23/1992	5.83	5.89	5.78	5.86
01/24/1992	5.83	5.89	5.83	5.84
01/27/1992	5.86	5.94	5.86	5.94
01/28/1992	5.94	5.94	5.81	5.84
01/29/1992	5.83	5.83	5.78	5.8
01/30/1992	5.8	5.84	5.78	5.84
01/31/1992	5.83	5.84	5.78	5.84
02/03/1992	5.84	5.92	5.83	5.84
02/04/1992	5.88	5.97	5.88	5.97
02/05/1992	5.94	6.05	5.89	6.02
02/06/1992	6.06	6.13	6.06	6.13
02/07/1992	6.13	6.13	5.94	5.94
02/10/1992	5.97	6.23	5.97	6.23
02/11/1992	6.23	6.23	6.14	6.16
02/12/1992	6.16	6.41	6.14	6.34
02/13/1992	6.34	6.39	6.23	6.27
02/14/1992	6.27	6.36	6.23	6.33
02/18/1992	6.3	6.44	6.27	6.41
02/19/1992	6.39	6.59	6.39	6.58
02/20/1992	6.5	6.56	6.45	6.53
02/21/1992	6.45	6.5	6.3	6.34
02/24/1992	6.34	6.47	6.34	6.44
02/25/1992	6.41	6.41	6.2	6.25
02/26/1992	6.27	6.31	6.22	6.3
02/27/1992	6.27	6.3	6.14	6.14
02/28/1992	6.17	6.23	6.08	6.11
03/02/1992	6.17	6.36	6.16	6.36
03/03/1992	6.41	6.48	6.28	6.31
03/04/1992	6.41	6.42	6.33	6.38
03/05/1992	6.34	6.34	6.22	6.23
03/06/1992	6.16	6.22	6.16	6.19
03/09/1992	6.16	6.16	6.09	6.14
03/10/1992	6.11	6.17	6.02	6.03
03/11/1992	6.06	6.11	5.88	5.97
03/12/1992	5.95	5.98	5.89	5.94
03/13/1992	6	6.13	5.95	6.13
03/16/1992	6.09	6.14	6.08	6.08
03/17/1992	6.06	6.08	6.02	6.02
03/18/1992	5.98	6.27	5.97	6.2
03/19/1992	6.17	6.28	6.17	6.2
03/20/1992	6.22	6.23	6.14	6.22
03/23/1992	6.19	6.19	6.14	6.19
03/24/1992	6.19	6.2	6.14	6.14
03/25/1992	6.14	6.3	6.14	6.25
03/26/1992	6.25	6.34	6.25	6.34
03/27/1992	6.27	6.3	6.23	6.25
03/30/1992	6.27	6.3	6.25	6.3
03/31/1992	6.27	6.31	6.25	6.25
04/01/1992	6.22	6.22	6.09	6.17
04/02/1992	6.16	6.17	6.02	6.16
04/03/1992	6.17	6.27	6.03	6.27
04/06/1992	6.31	6.33	6.17	6.25
04/07/1992	6.28	6.28	6.14	6.17
04/08/1992	6.16	6.16	5.89	6
04/09/1992	5.97	6.02	5.95	6
04/10/1992	6.08	6.08	6.03	6.08
04/13/1992	6.06	6.17	6.06	6.16
04/14/1992	6.13	6.22	6.08	6.19
04/15/1992	6.47	6.75	6.39	6.73
04/16/1992	6.75	6.75	6.63	6.69
04/20/1992	6.77	7.02	6.75	7
04/21/1992	6.94	6.94	6.81	6.84
04/22/1992	6.81	7.16	6.8	7.09
04/23/1992	7.02	7.14	6.98	7.09
04/24/1992	7.05	7.16	7.02	7.08
04/27/1992	7	7	6.89	6.95
04/28/1992	6.94	7.02	6.89	6.97
04/29/1992	6.95	7.02	6.95	7
04/30/1992	6.91	7.03	6.91	7.02
05/01/1992	6.98	7.02	6.91	6.91
05/04/1992	6.89	7.02	6.89	7.02
05/05/1992	6.98	6.98	6.69	6.69
05/06/1992	6.83	7.03	6.8	7
05/07/1992	7.06	7.06	6.95	6.95
05/08/1992	6.95	7.03	6.88	6.94
05/11/1992	7	7.23	6.98	7.17
05/12/1992	7.19	7.2	7.11	7.13
05/13/1992	7.11	7.11	7.03	7.05
05/14/1992	7.05	7.11	7.02	7.06
05/15/1992	7	7	6.91	6.94
05/18/1992	7.02	7.03	6.97	7
05/19/1992	7.05	7.14	7.03	7.11
05/20/1992	7.13	7.23	7.11	7.23
05/21/1992	7.23	7.42	7.22	7.42
05/22/1992	7.38	7.41	7.28	7.33
05/26/1992	7.36	7.47	7.33	7.44
05/27/1992	7.41	7.5	7.38	7.45
05/28/1992	7.45	7.58	7.42	7.45
05/29/1992	7.42	7.59	7.41	7.55
06/01/1992	7.56	7.67	7.53	7.66
06/02/1992	7.7	7.73	7.67	7.72
06/03/1992	7.73	7.77	7.7	7.7
06/04/1992	7.7	7.72	7.63	7.63
06/05/1992	7.59	7.61	7.42	7.47
06/08/1992	7.45	7.45	7.36	7.45
06/09/1992	7.56	7.56	7.41	7.45
06/10/1992	7.41	7.41	7.31	7.34
06/11/1992	7.34	7.34	7.03	7.09
06/12/1992	7.17	7.17	7.02	7.08
06/15/1992	7.02	7.09	7.02	7.08
06/16/1992	7.06	7.08	7.03	7.03
06/17/1992	7.03	7.03	6.69	6.7
06/18/1992	6.72	6.78	6.59	6.78
06/19/1992	6.77	6.88	6.75	6.81
06/22/1992	6.8	6.8	6.61	6.66
06/23/1992	6.75	6.86	6.7	6.72
06/24/1992	6.72	6.78	6.7	6.7
06/25/1992	6.77	6.77	6.48	6.5
06/26/1992	6.48	6.55	6.31	6.42
06/29/1992	6.5	6.63	6.5	6.61
06/30/1992	6.64	6.72	6.59	6.72
07/01/1992	6.73	6.73	6.42	6.58
07/02/1992	6.61	6.61	6.45	6.5
07/06/1992	6.5	6.52	6.41	6.42
07/07/1992	6.41	6.42	6.31	6.33
07/08/1992	6.34	6.34	6.16	6.27
07/09/1992	6.33	6.55	6.33	6.55
07/10/1992	6.61	6.73	6.58	6.72
07/13/1992	6.72	6.73	6.64	6.69
07/14/1992	6.63	6.7	6.61	6.7
07/15/1992	6.73	6.92	6.72	6.88
07/16/1992	6.84	7.02	6.8	7
07/17/1992	6.97	6.97	6.8	6.84
07/20/1992	6.69	6.73	6.69	6.72
07/21/1992	6.7	6.7	6.64	6.67
07/22/1992	6.64	6.67	6.56	6.56
07/23/1992	6.63	6.63	6.53	6.56
07/24/1992	6.58	6.75	6.56	6.75
07/27/1992	6.78	6.86	6.78	6.84
07/28/1992	6.8	6.89	6.77	6.88
07/29/1992	6.88	7	6.88	6.92
07/30/1992	6.91	6.92	6.91	6.92
07/31/1992	6.92	6.92	6.88	6.91
08/03/1992	6.89	6.91	6.83	6.84
08/04/1992	6.81	6.81	6.75	6.77
08/05/1992	6.78	6.78	6.69	6.7
08/06/1992	6.64	6.64	6.58	6.61
08/07/1992	6.61	6.61	6.47	6.59
08/10/1992	6.55	6.58	6.53	6.55
08/11/1992	6.58	6.58	6.45	6.45
08/12/1992	6.42	6.42	6.25	6.27
08/13/1992	6.25	6.27	6.2	6.25
08/14/1992	6.27	6.27	6.16	6.23
08/17/1992	6.16	6.16	5.98	6.03
08/18/1992	6.02	6.09	5.98	6.08
08/19/1992	6.13	6.16	6.06	6.06
08/20/1992	6.08	6.08	5.97	5.97
08/21/1992	6.03	6.08	5.92	5.97
08/24/1992	5.95	5.95	5.84	5.86
08/25/1992	5.88	5.97	5.83	5.83
08/26/1992	5.84	5.95	5.83	5.95
08/27/1992	6	6.05	5.98	6.03
08/28/1992	6.06	6.06	6.03	6.05
08/31/1992	6.08	6.08	6	6.03
09/01/1992	6.02	6.03	5.97	6.03
09/02/1992	6.03	6.13	6.02	6.11
09/03/1992	6.22	6.31	6.17	6.19
09/04/1992	6.16	6.23	6.14	6.16
09/08/1992	6.16	6.16	5.95	5.97
09/09/1992	5.97	6.03	5.97	6.03
09/10/1992	6.05	6.17	6.05	6.17
09/11/1992	6.19	6.2	6.16	6.17
09/14/1992	6.38	6.69	6.33	6.63
09/15/1992	6.58	6.58	6.5	6.53
09/16/1992	6.48	6.55	6.44	6.47
09/17/1992	6.5	6.56	6.48	6.53
09/18/1992	6.53	6.56	6.53	6.55
09/21/1992	6.55	6.56	6.52	6.55
09/22/1992	6.53	6.55	6.45	6.47
09/23/1992	6.44	6.44	6.3	6.34
09/24/1992	6.39	6.48	6.39	6.45
09/25/1992	6.47	6.58	6.45	6.5
09/28/1992	6.53	6.67	6.53	6.67
09/29/1992	6.66	6.66	6.5	6.52
09/30/1992	6.55	6.56	6.5	6.52
10/01/1992	6.48	6.5	6.39	6.42
10/02/1992	6.42	6.42	6.14	6.2
10/05/1992	6.13	6.14	6	6.14
10/06/1992	6.16	6.2	6.11	6.16
10/07/1992	6.16	6.19	6.09	6.11
10/08/1992	6.11	6.17	6.03	6.09
10/09/1992	6.09	6.19	6.08	6.08
10/12/1992	6.14	6.2	6.08	6.2
10/13/1992	6.3	6.44	6.28	6.38
10/14/1992	6.44	6.48	6.39	6.44
10/15/1992	6.45	6.47	6.41	6.45
10/16/1992	6.45	6.45	6.28	6.41
10/19/1992	6.34	6.58	6.34	6.58
10/20/1992	6.66	6.72	6.61	6.67
10/21/1992	6.66	6.67	6.56	6.61
10/22/1992	6.7	6.7	6.61	6.69
10/23/1992	6.47	6.61	6.34	6.53
10/26/1992	6.53	6.55	6.44	6.5
10/27/1992	6.53	6.55	6.48	6.52
10/28/1992	6.52	6.58	6.48	6.53
10/29/1992	6.56	6.58	6.34	6.48
10/30/1992	6.52	6.55	6.48	6.53
11/02/1992	6.5	6.59	6.45	6.59
11/03/1992	6.63	6.75	6.61	6.73
11/04/1992	6.78	6.88	6.69	6.7
11/05/1992	6.73	6.84	6.73	6.84
11/06/1992	6.86	6.88	6.81	6.86
11/09/1992	6.84	6.91	6.83	6.84
11/10/1992	6.86	6.88	6.75	6.75
11/11/1992	6.75	6.77	6.66	6.67
11/12/1992	6.69	6.73	6.69	6.72
11/13/1992	6.73	6.73	6.61	6.63
11/16/1992	6.66	6.66	6.59	6.61
11/17/1992	6.63	6.67	6.58	6.63
11/18/1992	6.66	6.67	6.61	6.66
11/19/1992	6.69	6.73	6.67	6.69
11/20/1992	6.69	6.75	6.67	6.7
11/23/1992	6.69	6.69	6.64	6.64
11/24/1992	6.64	6.78	6.64	6.75
11/25/1992	6.73	6.77	6.73	6.73
11/27/1992	6.73	6.84	6.73	6.78
11/30/1992	6.83	7.09	6.81	7.09
12/01/1992	7.09	7.11	7.05	7.08
12/02/1992	6.95	6.95	6.78	6.78
12/03/1992	6.78	6.78	6.64	6.64
12/04/1992	6.67	6.67	6.59	6.64
12/07/1992	6.67	6.67	6.63	6.64
12/08/1992	6.67	6.78	6.64	6.75
12/09/1992	6.8	6.83	6.73	6.78
12/10/1992	6.8	6.81	6.7	6.73
12/11/1992	6.72	6.72	6.64	6.66
12/14/1992	6.64	6.66	6.61	6.61
12/15/1992	6.64	6.66	6.61	6.66
12/16/1992	6.66	6.66	6.58	6.61
12/17/1992	6.63	6.66	6.59	6.64
12/18/1992	6.73	6.84	6.7	6.81
12/21/1992	6.81	6.84	6.78	6.81
12/22/1992	6.83	6.84	6.75	6.78
12/23/1992	6.78	6.84	6.78	6.8
12/24/1992	6.81	6.83	6.77	6.78
12/28/1992	6.77	6.8	6.7	6.72
12/29/1992	6.75	6.89	6.7	6.8
12/30/1992	6.84	6.86	6.77	6.83
12/31/1992	6.83	6.83	6.7	6.7

Menu

Create your free account now!

CAT: Caterpillar Inc. Historical Data

1992 Historical Chart

Average

Low

High