CAT: Caterpillar Inc. Historical Data

2017 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 112.5306

CLOSE 112.5995

Low

LOW 90.34

High

HIGH 158.65

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	94	95.19	93.25	93.99
01/04/2017	94.46	94.5	93.43	93.57
01/05/2017	93.18	94.46	92.42	93
01/06/2017	93.45	93.6	92.41	93.04
01/09/2017	92.93	93.49	92.2	92.37
01/10/2017	92.98	94.44	92.77	93.83
01/11/2017	94.47	94.75	93.39	94.65
01/12/2017	94.37	94.37	92.78	93.99
01/13/2017	94.07	94.63	93.68	94.48
01/17/2017	94.24	94.29	93.22	93.57
01/18/2017	92.79	93.42	92.53	93.33
01/19/2017	93.58	93.98	92.96	93.38
01/20/2017	94.01	95	93.62	94.58
01/23/2017	94.6	94.74	93.56	94.46
01/24/2017	95.02	96.73	94.8	96.24
01/25/2017	97.82	98.59	97.32	98.15
01/26/2017	98.45	98.98	96.02	97.22
01/27/2017	97.69	99.46	97.5	98.99
01/30/2017	98.4	98.59	96.57	96.79
01/31/2017	96.59	96.63	94.59	95.66
02/01/2017	95.81	96.52	94.4	95.11
02/02/2017	94.77	95.13	93.5	93.77
02/03/2017	94.32	94.45	92.81	93.28
02/06/2017	92.81	93.12	92.43	92.87
02/07/2017	94.32	94.92	93.02	93.31
02/08/2017	93	93	92.11	92.91
02/09/2017	93.06	94.18	92.69	93.96
02/10/2017	94.87	96.62	94.5	96.31
02/13/2017	97.69	99.05	97.16	98.5
02/14/2017	98.29	98.74	97.26	98.09
02/15/2017	98.11	99.02	98	99.02
02/16/2017	99.05	99.07	97.8	98.26
02/17/2017	98.07	98.95	97.54	98.85
02/21/2017	98.87	99.2	97.92	98.1
02/22/2017	98.04	98.73	97.62	98.2
02/23/2017	98.44	98.5	95.12	95.55
02/24/2017	94.86	95.5	93.5	95.48
02/27/2017	95.48	97.52	95.12	97.44
02/28/2017	97.24	97.6	96.44	96.66
03/01/2017	98.2	98.97	97.43	98.58
03/02/2017	98.49	98.73	92.84	94.36
03/03/2017	94.36	95.9	94.21	95.12
03/06/2017	94.32	95.94	94.1	95.66
03/07/2017	95.65	96.23	94.76	95.93
03/08/2017	94.1	95.48	92.86	93.23
03/09/2017	92.45	93.22	90.41	91.39
03/10/2017	91.89	93.1	90.81	92.31
03/13/2017	93.33	93.53	92.26	92.64
03/14/2017	91.22	92	90.62	91.86
03/15/2017	92.37	93.79	92.06	93.36
03/16/2017	93.97	94.09	92.64	92.85
03/17/2017	92.99	93.32	92.65	92.91
03/20/2017	93.13	95.48	92.89	95.4
03/21/2017	95.38	95.39	92.09	92.43
03/22/2017	92	93.13	91.72	92.43
03/23/2017	92.45	93	91.96	92.23
03/24/2017	92.24	93.24	91.56	92.15
03/27/2017	90.9	91.97	90.34	91.51
03/28/2017	91.56	93.16	91.51	92.95
03/29/2017	92.76	93.25	92.4	92.86
03/30/2017	92.98	93.37	92.4	93.22
03/31/2017	92.63	93.24	92.02	92.76
04/03/2017	92.43	92.84	91	92.27
04/04/2017	93.89	94.78	93.06	94.13
04/05/2017	94.92	96.73	93.96	94.24
04/06/2017	94.42	96.42	94.26	95.82
04/07/2017	95.87	96.62	95.42	95.52
04/10/2017	96.31	97.89	96.1	97.14
04/11/2017	97.3	97.31	95.67	97.1
04/12/2017	96.69	96.77	94.66	94.86
04/13/2017	94.6	94.86	93.09	93.1
04/17/2017	93.69	94.35	93.49	94.14
04/18/2017	93.5	94.54	93.12	94.39
04/19/2017	94.86	95.97	93.29	93.47
04/20/2017	93.28	94.96	92.98	94.66
04/21/2017	95.19	95.25	93.81	94.32
04/24/2017	95.84	97.06	95.8	96.81
04/25/2017	102.88	104.89	102	104.42
04/26/2017	103.8	105.98	103.64	104.66
04/27/2017	104.05	104.24	102.56	102.68
04/28/2017	102.83	103.53	102.23	102.26
05/01/2017	102.65	102.99	101.41	102
05/02/2017	102.27	102.71	101.25	101.51
05/03/2017	101.04	102.17	100.78	101.54
05/04/2017	101.44	101.5	98.64	99.39
05/05/2017	99.5	99.99	99.02	99.64
05/08/2017	99.48	100.1	98.94	99.37
05/09/2017	99.72	100.21	99.25	99.29
05/10/2017	99.72	100.71	99.3	100.36
05/11/2017	101.9	101.92	100.15	100.99
05/12/2017	100.59	100.95	100.17	100.71
05/15/2017	101.59	102.56	101.41	102.42
05/16/2017	102.75	102.8	101.27	102.34
05/17/2017	101	101.65	99.89	100.14
05/18/2017	99.14	100.67	97.74	100.22
05/19/2017	101.57	102.86	101.27	102.43
05/22/2017	102.67	103.05	101.81	102.29
05/23/2017	102.3	103.75	102.06	103.63
05/24/2017	103.33	104.91	103.15	103.95
05/25/2017	104.45	105.94	104.24	105.02
05/26/2017	105	105.71	104.62	105.66
05/30/2017	105.26	105.86	105.01	105.47
05/31/2017	105.25	105.76	103.6	105.43
06/01/2017	105.77	106.43	105.16	105.65
06/02/2017	105.67	106.76	105.18	105.95
06/05/2017	105.58	107.17	105.14	105.2
06/06/2017	104.79	105.52	104.06	104.55
06/07/2017	104.3	104.69	102.45	103.51
06/08/2017	103.8	105.39	103.61	105.01
06/09/2017	105.09	107.02	105.03	105.92
06/12/2017	105.65	106.35	104.9	106.07
06/13/2017	106.18	106.66	105.51	105.75
06/14/2017	105.8	105.99	103.99	104.71
06/15/2017	103.8	106.64	103.8	106.4
06/16/2017	106.76	107.91	106.4	107.6
06/19/2017	107.95	108.04	106.67	107.49
06/20/2017	108.06	108.18	106.92	107.04
06/21/2017	106.63	106.76	103.15	103.47
06/22/2017	103.57	104.66	103.49	103.84
06/23/2017	102.5	104.27	102.3	104.11
06/26/2017	104.66	105.63	103.44	104.25
06/27/2017	104.5	105.23	103.69	103.93
06/28/2017	104.85	106.63	104.76	106.45
06/29/2017	106.45	106.97	104.81	105.64
06/30/2017	106.1	108.04	105.83	107.46
07/03/2017	106.51	107.84	106.48	106.97
07/05/2017	107	107.88	106.65	107.49
07/06/2017	107.23	107.89	106.3	106.51
07/07/2017	106.61	107.58	105.85	106.92
07/10/2017	106.73	108.49	106.24	107.84
07/11/2017	107.91	108.47	107.05	108.24
07/12/2017	108.92	110	108.84	108.96
07/13/2017	108.89	109.25	107.97	108.47
07/14/2017	108.55	109.36	108.05	108.77
07/17/2017	108	109.38	107.98	108.84
07/18/2017	108.22	108.22	106.57	107.07
07/19/2017	107.3	108	107.14	107.85
07/20/2017	107.88	108.15	107.06	107.32
07/21/2017	106.71	106.95	105.11	106.59
07/24/2017	107.86	108.5	107.29	108.18
07/25/2017	113.24	114.89	111.8	114.54
07/26/2017	114.25	114.54	113.08	113.52
07/27/2017	113.72	114.39	113.25	114.37
07/28/2017	114.45	114.9	113.48	114.1
07/31/2017	114.5	114.66	113.69	113.95
08/01/2017	114.27	114.43	112.52	113.1
08/02/2017	113.15	113.58	112.09	113.09
08/03/2017	112.85	113.72	112.85	113.56
08/04/2017	113.88	114.64	113.45	114.35
08/07/2017	114.48	114.99	114.3	114.71
08/08/2017	114.59	115.25	114.19	114.41
08/09/2017	114.39	115.46	114.11	114.34
08/10/2017	113.89	114.13	112.86	113.15
08/11/2017	113.07	113.67	112.75	112.85
08/14/2017	113.46	114.37	113.27	113.71
08/15/2017	114	114.23	113.32	113.65
08/16/2017	113.81	114.51	113.63	114.12
08/17/2017	114	114.37	113.14	113.14
08/18/2017	112.99	114.64	112.69	113.92
08/21/2017	113.75	114.09	113.27	113.6
08/22/2017	114.21	115.86	114	115.82
08/23/2017	115	115.38	114.75	114.75
08/24/2017	115	115.05	114.39	114.78
08/25/2017	115.47	116.64	115.15	115.35
08/28/2017	115.76	116.06	114.66	115.07
08/29/2017	114.38	116.6	114.3	116.01
08/30/2017	116.12	117.69	115.88	117.55
08/31/2017	117.95	118.83	117.35	117.49
09/01/2017	117.49	118.82	117.4	118.28
09/05/2017	118.14	119.13	117.82	118.3
09/06/2017	118.75	119.19	116.98	116.98
09/07/2017	117.38	117.93	116.5	117.77
09/08/2017	117.23	118.85	117	117.82
09/11/2017	118.82	118.92	117.47	118.87
09/12/2017	119.19	121.39	119.06	120.94
09/13/2017	120.5	121	119.41	119.63
09/14/2017	119.79	120.79	119.21	120.48
09/15/2017	121.01	121.57	120.31	121.37
09/18/2017	123.62	124.43	122.85	123.83
09/19/2017	123.96	124.93	123.76	124.74
09/20/2017	124.97	125.28	124.18	124.85
09/21/2017	124.52	125.04	123.82	124.79
09/22/2017	124.58	125.42	124.35	124.43
09/25/2017	124.37	124.78	123.65	124.32
09/26/2017	124.7	125.07	124.32	124.51
09/27/2017	125.21	125.42	124.34	124.52
09/28/2017	123.91	125.28	123.62	125.23
09/29/2017	125.35	125.55	124.51	124.71
10/02/2017	124.4	124.83	123.95	124.72
10/03/2017	124.98	125.53	124.35	125.51
10/04/2017	125.69	127.09	125.6	126.74
10/05/2017	126.8	126.91	126.01	126.4
10/06/2017	126.12	126.99	125.98	126.93
10/09/2017	126.92	126.93	125.94	126.88
10/10/2017	127.52	128.29	127.27	128.19
10/11/2017	128.17	128.85	127.67	128.6
10/12/2017	128.4	130.16	128.38	129.99
10/13/2017	131	131.41	129.2	130.71
10/16/2017	131.25	132.12	130.94	131.47
10/17/2017	131.14	131.47	130.32	130.54
10/18/2017	130.5	131.65	130.5	131.29
10/19/2017	131	131.63	129.4	131.55
10/20/2017	131.34	131.91	130.48	131.36
10/23/2017	131.95	132.34	131.16	131.68
10/24/2017	140.06	140.44	136.63	138.24
10/25/2017	137.21	137.83	134.79	136.84
10/26/2017	136.88	138.24	136.85	136.94
10/27/2017	136.92	138.4	136.9	137.81
10/30/2017	137.3	137.81	136.48	136.49
10/31/2017	136.5	136.62	135.08	135.8
11/01/2017	135.67	137.3	135.43	136.29
11/02/2017	136.42	136.99	135.69	136.47
11/03/2017	136.48	136.95	136.36	136.63
11/06/2017	136.8	138.45	136.79	137.71
11/07/2017	137.8	138.9	136.66	138.81
11/08/2017	138.4	138.75	137.18	137.29
11/09/2017	136.44	136.75	134.65	135.34
11/10/2017	135.09	136.89	135.07	136.48
11/13/2017	135.53	136.55	134.87	136.53
11/14/2017	138	138.12	136.47	137.54
11/15/2017	136.48	136.76	133.81	134.1
11/16/2017	135.47	137.41	135.1	136.36
11/17/2017	135.8	136.36	135.02	136.13
11/20/2017	136.44	137.81	136.25	136.91
11/21/2017	137.77	138	137.17	137.6
11/22/2017	138.22	138.42	137.2	138.01
11/24/2017	138.1	138.42	137.34	137.39
11/27/2017	137.47	138.27	136.89	137.19
11/28/2017	137.51	139	137.27	138.99
11/29/2017	139	139.21	137.2	138.06
11/30/2017	138.9	141.33	137.11	141.15
12/01/2017	141.6	142.4	138.38	141.52
12/04/2017	144.25	145.19	141.44	141.5
12/05/2017	141.75	142.19	139.73	140.14
12/06/2017	140.15	141.14	139.5	140.34
12/07/2017	139.78	143	139.19	142.89
12/08/2017	143.87	144.32	142.93	143.86
12/11/2017	144.63	144.71	143.48	143.77
12/12/2017	143.49	144.8	143.21	143.42
12/13/2017	144.18	149.05	144.07	148.57
12/14/2017	148.85	149	145.88	146.28
12/15/2017	147.35	147.84	145.49	146.69
12/18/2017	147.75	149.81	146.8	149.77
12/19/2017	149.9	151.09	148.53	150.91
12/20/2017	151.93	152.6	150.7	152.52
12/21/2017	152.69	155.1	151.81	154.64
12/22/2017	154.77	155.8	153.95	155.75
12/26/2017	156.04	156.98	155.66	156.44
12/27/2017	156.94	157.69	156.31	157.52
12/28/2017	157.94	158.65	157.23	158.42
12/29/2017	158.05	158.5	157.51	157.58

Menu

Create your free account now!

CAT: Caterpillar Inc. Historical Data

2017 Historical Chart

Average

Low

High