CAT: Caterpillar Inc. Historical Data

2018 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 144.8968

CLOSE 144.6332

Low

LOW 112.06

High

HIGH 173.24

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	158.3	159.39	156.03	157.04
01/03/2018	157.04	157.49	155.4	157.28
01/04/2018	157.89	159.58	157.02	159.44
01/05/2018	160.26	162.05	159.64	161.96
01/08/2018	164.11	166.43	162.55	166.03
01/09/2018	166.33	167.41	165.09	166.43
01/10/2018	165.9	167.53	164.5	165.87
01/11/2018	166.9	169.53	165.64	169.2
01/12/2018	169.99	170.67	169.23	170.3
01/16/2018	172.9	173.24	167.57	169.31
01/17/2018	169.32	170.11	168.5	168.5
01/18/2018	169.33	170.76	168.09	168.83
01/19/2018	169.63	170.45	168.61	170.41
01/22/2018	170.32	170.91	168.48	170.89
01/23/2018	172	172.05	169.2	169.43
01/24/2018	171.4	172.45	167.67	168.34
01/25/2018	173.1	173.1	162.46	169.37
01/26/2018	168.81	169	164.55	167.06
01/29/2018	165.58	165.88	159.42	162.58
01/30/2018	160.33	164.71	159.81	163.76
01/31/2018	164.7	165.79	161.89	162.78
02/01/2018	161.24	163.74	160.18	162.24
02/02/2018	160.77	160.8	156.53	157.49
02/05/2018	154.93	158.93	142.85	151.08
02/06/2018	148.07	156.56	146.81	156.41
02/07/2018	155.36	158.09	154.28	154.34
02/08/2018	153.85	154.19	145.92	145.99
02/09/2018	148.71	150.89	142.88	149.21
02/12/2018	151.87	153.45	150.25	152.29
02/13/2018	151.25	155.2	151	153.97
02/14/2018	152.39	158.59	152.34	158.06
02/15/2018	159.8	160.34	157.48	159.98
02/16/2018	160.13	161	156.09	156.29
02/20/2018	155.17	158.25	154.27	155.56
02/21/2018	155.7	158.4	155.04	155.23
02/22/2018	156.41	159.78	156.2	158.86
02/23/2018	159.4	162.48	159.22	162.41
02/26/2018	163.05	164.05	161.55	163.69
02/27/2018	163.26	164.6	161.24	161.26
02/28/2018	161.5	162.34	154.17	154.63
03/01/2018	153.67	156.19	148.51	150.23
03/02/2018	149.13	149.88	145.86	146.38
03/05/2018	145.15	151.86	144.01	151.12
03/06/2018	152.64	154.98	151.67	153.75
03/07/2018	150	152.27	148.81	151.51
03/08/2018	151.73	153.97	150.29	153.59
03/09/2018	155.12	158.42	154.33	158.25
03/12/2018	158.24	159.34	153.85	154.5
03/13/2018	156.3	157.87	153.2	153.69
03/14/2018	154.8	155.25	151.31	152.54
03/15/2018	153.18	155.59	151.65	154.57
03/16/2018	154.32	157.45	153.31	156.46
03/19/2018	154.24	154.83	150.82	152.15
03/20/2018	153	155.2	152.54	154.06
03/21/2018	154.16	157.28	153.21	155.8
03/22/2018	152.87	153.5	146.25	146.9
03/23/2018	147.7	148.95	143.79	144.29
03/26/2018	147.82	149.56	145.26	149.19
03/27/2018	149.9	151.12	145.79	146.99
03/28/2018	146.99	148.24	143.63	145.16
03/29/2018	146.21	148.77	145.57	147.38
04/02/2018	146.44	147.35	141.76	143.89
04/03/2018	144.8	145.65	142.38	145.06
04/04/2018	139.88	145.46	138.05	145.18
04/05/2018	146.51	148.88	146.47	148.13
04/06/2018	145.77	147	140.82	142.99
04/09/2018	144.8	146.79	142.8	143.08
04/10/2018	146.75	149.01	145.62	148.09
04/11/2018	146.68	148.35	146.32	146.79
04/12/2018	147.64	151.16	147.64	150.14
04/13/2018	151.75	152.91	148.99	150.23
04/16/2018	151.74	153.42	150.28	152.14
04/17/2018	153.34	155.54	153.01	153.31
04/18/2018	155.19	157.12	154.57	155.95
04/19/2018	155.39	156.32	153.96	155.7
04/20/2018	155.25	156.14	152.37	153.25
04/23/2018	154.65	155.74	152.18	153.99
04/24/2018	159.75	161.1	143.36	144.44
04/25/2018	143.83	147.6	142.16	145.19
04/26/2018	145.32	147.4	144.01	146.31
04/27/2018	145.67	146.6	144.16	144.72
04/30/2018	145.21	146.2	143.6	144.36
05/01/2018	143.08	144.43	140.3	144.42
05/02/2018	143.99	146.65	143.48	143.86
05/03/2018	141.69	145.15	138.15	143.78
05/04/2018	142.24	147.19	141.05	146.37
05/07/2018	148.18	151.46	148	149.82
05/08/2018	150.65	151.07	148.57	149.93
05/09/2018	150.75	153.35	150.5	152.61
05/10/2018	153.2	155.44	152.81	153.97
05/11/2018	154.25	156.74	153.77	154.86
05/14/2018	155.61	156.4	154.39	155.28
05/15/2018	153.82	154.4	151.71	152.59
05/16/2018	152.55	153.87	152.35	153.8
05/17/2018	153.7	155.25	152.76	153.69
05/18/2018	154.15	156.84	154.01	155.71
05/21/2018	159.26	161.6	158.7	158.92
05/22/2018	159.03	159.35	156.14	156.2
05/23/2018	154.65	158	153.72	157.74
05/24/2018	157.21	158.4	156.03	157.7
05/25/2018	156.92	157.57	155.23	155.85
05/29/2018	154.26	155.72	152.64	153.62
05/30/2018	154.6	155.98	153.84	155.46
05/31/2018	155.3	155.31	151.5	151.91
06/01/2018	153.3	154.19	152.26	153.52
06/04/2018	154.79	154.93	152.08	152.5
06/05/2018	152.4	153.1	152.02	153.01
06/06/2018	153.65	156.54	153.01	156.51
06/07/2018	157.11	157.93	155.53	156.29
06/08/2018	156.19	156.65	155.04	155.32
06/11/2018	155.19	157.08	154.72	156.3
06/12/2018	156.45	159.19	156.39	157.49
06/13/2018	157.18	157.35	154.51	154.71
06/14/2018	155.7	157.36	152.76	153.14
06/15/2018	150.85	151	148.43	150.02
06/18/2018	148.42	149.46	147.72	148.68
06/19/2018	146	146.3	142.32	143.3
06/20/2018	144.22	144.69	141.82	143.13
06/21/2018	142.25	142.39	139.12	139.53
06/22/2018	140.9	142.5	139.77	139.94
06/25/2018	138.86	138.98	135.18	136.58
06/26/2018	136.75	137.33	135.28	135.54
06/27/2018	136.77	139.46	134.58	134.61
06/28/2018	134.18	136.72	132.68	136.03
06/29/2018	136.61	137.85	135.58	135.67
07/02/2018	133.8	136.43	133.2	136.29
07/03/2018	137	137.35	133.33	133.83
07/05/2018	135.01	136.09	134.09	135.81
07/06/2018	135.11	135.86	133.32	135.41
07/09/2018	136.22	141.05	136.1	140.97
07/10/2018	141.61	141.86	140.14	141.25
07/11/2018	138.13	139.39	135.84	136.76
07/12/2018	138.5	139.73	136.83	139.42
07/13/2018	139.54	141.25	139.07	140.75
07/16/2018	140.88	140.88	137.9	138.08
07/17/2018	136.98	139.33	136.53	138.95
07/18/2018	139	141.5	138.33	141.12
07/19/2018	139.57	140.54	139.05	139.42
07/20/2018	138.36	138.58	136.64	136.82
07/23/2018	136.62	136.8	135.6	136.28
07/24/2018	138.9	140.6	137.36	137.97
07/25/2018	138	141.05	136.67	140.48
07/26/2018	140.75	143.55	140.07	142.58
07/27/2018	143.95	143.95	140.78	142.56
07/30/2018	145.71	146.7	139.06	139.75
07/31/2018	141.97	144.78	140.17	143.8
08/01/2018	142.97	143.07	138.11	138.54
08/02/2018	137.07	138.71	135.69	138.01
08/03/2018	138.2	138.6	137.07	138.51
08/06/2018	138.52	140.67	137.97	139.48
08/07/2018	140.61	143.32	140.3	142.38
08/08/2018	142.32	142.4	139.26	139.71
08/09/2018	140.1	140.9	138.25	138.52
08/10/2018	137.52	137.52	134.73	135.92
08/13/2018	135.92	136.73	134.72	135.02
08/14/2018	135.6	136.45	134.67	134.92
08/15/2018	133.25	133.25	129.43	132.02
08/16/2018	133.72	136.55	133.65	136.26
08/17/2018	135.65	140.21	135.44	139.34
08/20/2018	139.82	140.55	138.56	138.67
08/21/2018	139.07	140.96	139.07	139.99
08/22/2018	140.32	140.7	139.36	139.63
08/23/2018	139.05	139.17	136.42	136.79
08/24/2018	137.82	138.55	136.89	138.21
08/27/2018	139.4	142.38	139.3	142.04
08/28/2018	143.42	143.77	141.49	142
08/29/2018	142.43	142.59	141.29	141.86
08/30/2018	141.03	141.47	138.45	139.06
08/31/2018	138.52	140.22	138.38	138.85
09/04/2018	137.86	139	136.93	138.24
09/05/2018	138.33	141.1	137.68	140.59
09/06/2018	140.34	141.87	140.06	141.57
09/07/2018	140.73	142.14	140.05	141.32
09/10/2018	141.77	142.51	141.69	142.05
09/11/2018	140.61	142.45	140.37	142.03
09/12/2018	141.58	144.75	140.62	144.28
09/13/2018	145.05	146.46	144.52	145.54
09/14/2018	145.63	147.2	143.23	144.9
09/17/2018	144.85	148.06	144.55	146.22
09/18/2018	147	149.28	146.27	149.07
09/19/2018	149.76	153.11	149.37	152.76
09/20/2018	155.41	157.72	154.46	156
09/21/2018	156.63	157.29	154.8	156.38
09/24/2018	156	156.1	153.77	154
09/25/2018	154.12	154.5	152.81	154.09
09/26/2018	153.95	155.15	152.89	153.17
09/27/2018	153.02	154.05	151.2	152.47
09/28/2018	152	152.91	150.56	152.49
10/01/2018	153.61	154.5	151.68	152.28
10/02/2018	152.29	155.38	151.5	154.82
10/03/2018	156	159.37	155.79	158.22
10/04/2018	158.03	158.55	155.2	156.75
10/05/2018	156.51	156.81	151.61	153.31
10/08/2018	151.95	153.66	150.88	153.35
10/09/2018	152.61	152.61	149.08	149.46
10/10/2018	148.7	149.17	143.72	143.72
10/11/2018	142.95	145.89	139.84	140.97
10/12/2018	144.02	144.4	139.75	142.07
10/15/2018	142	143.18	141.12	141.8
10/16/2018	143.35	143.89	141.27	143.71
10/17/2018	143.08	143.52	141.11	141.34
10/18/2018	140.16	140.8	134.47	135.8
10/19/2018	136.19	136.93	131.27	131.32
10/22/2018	132.68	133.13	128.66	128.71
10/23/2018	119.68	122.5	115.62	118.98
10/24/2018	120	121.64	112.25	112.34
10/25/2018	114.83	117.09	112.5	115.63
10/26/2018	114.1	116.43	112.36	115.05
10/29/2018	116.88	118.35	112.06	113.98
10/30/2018	114	117.74	113.1	117.46
10/31/2018	119.41	122.89	119.26	121.32
11/01/2018	122.59	125.23	120.94	124.7
11/02/2018	127.05	128.3	124.26	125.79
11/05/2018	126.09	126.95	124.55	126.41
11/06/2018	126.4	129.5	126.31	129.33
11/07/2018	133.52	135.22	130.88	135.1
11/08/2018	133.83	134.7	130.9	131.39
11/09/2018	129.59	129.6	125.73	126.91
11/12/2018	127.18	128.41	124.59	125
11/13/2018	125.5	129.79	125.28	125.96
11/14/2018	127.27	129	123.73	125.1
11/15/2018	124.32	130.28	123.13	129.42
11/16/2018	128.79	131.92	128.05	129.96
11/19/2018	129.15	129.49	125.6	125.98
11/20/2018	123.85	123.97	121.23	122.27
11/21/2018	122.82	126.22	122.51	123.87
11/23/2018	121.96	124.05	121.57	122.32
11/26/2018	123.65	125.79	123.16	124.8
11/27/2018	124	124.6	122.39	124.6
11/28/2018	125.3	130.78	123.84	130.77
11/29/2018	130.8	130.91	127.59	130.23
11/30/2018	130.05	135.97	129.84	135.67
12/03/2018	141.88	142.41	138.53	138.95
12/04/2018	138.08	138.08	129.04	129.32
12/06/2018	125.22	128.69	124.05	128.37
12/07/2018	129.1	129.98	122.75	123.55
12/10/2018	122.41	124.37	121.16	123.39
12/11/2018	127.18	127.98	122.25	123.24
12/12/2018	125.74	127.97	125.1	125.37
12/13/2018	126.45	129.11	125.04	125.9
12/14/2018	123.42	127.74	123.15	126.77
12/17/2018	126.8	127.65	123.68	124.47
12/18/2018	125.87	128.75	123.6	124.27
12/19/2018	125.07	128.95	120.8	122.33
12/20/2018	121.74	124.54	120.76	121.55
12/21/2018	121.73	123.73	119.57	120.07
12/24/2018	118.17	119.59	116.67	116.95
12/26/2018	118	124.77	116.09	124.76
12/27/2018	121.8	126.69	120.93	126.67
12/28/2018	127.13	128.25	125.05	125.61
12/31/2018	126.6	128.11	124.5	127.07

Menu

Create your free account now!

CAT: Caterpillar Inc. Historical Data

2018 Historical Chart

Average

Low

High