CAT
Caterpillar Inc.
20:00:03
985.82 $
0.0000 (%0.00)
Previous Close: 955.92
Day Low₺976.4
Day High₺994.49
CAT: Caterpillar Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 132.7783
CLOSE 132.8953
Low
LOW 111.75
High
HIGH 148.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 124.03 | 127.88 | 123 | 126.38 |
| 01/03/2019 | 125.31 | 125.5 | 120.44 | 121.51 |
| 01/04/2019 | 124.17 | 128.59 | 123.7 | 128.15 |
| 01/07/2019 | 128.59 | 129.6 | 126.7 | 128.23 |
| 01/08/2019 | 129.9 | 131.5 | 128.23 | 129.77 |
| 01/09/2019 | 131.09 | 132.22 | 129.91 | 130.27 |
| 01/10/2019 | 128.61 | 133.12 | 127.25 | 132.96 |
| 01/11/2019 | 131.08 | 132.32 | 130.05 | 132.1 |
| 01/14/2019 | 130.31 | 132.39 | 129.13 | 131.8 |
| 01/15/2019 | 132.11 | 133.11 | 129.56 | 130.69 |
| 01/16/2019 | 130.76 | 132.52 | 130.24 | 131.66 |
| 01/17/2019 | 130.47 | 135.9 | 129.16 | 134.54 |
| 01/18/2019 | 135.1 | 137.72 | 133.66 | 136.6 |
| 01/22/2019 | 134.93 | 134.94 | 131.17 | 132.24 |
| 01/23/2019 | 133.04 | 133.49 | 130.15 | 131.82 |
| 01/24/2019 | 131.41 | 132.99 | 131.2 | 132.73 |
| 01/25/2019 | 134.77 | 136.89 | 133.89 | 136.86 |
| 01/28/2019 | 126.99 | 127.8 | 123.15 | 124.37 |
| 01/29/2019 | 125.61 | 128.39 | 125.61 | 126.53 |
| 01/30/2019 | 127.93 | 131.35 | 126.31 | 130.11 |
| 01/31/2019 | 130.32 | 133.34 | 129.04 | 133.16 |
| 02/01/2019 | 133.03 | 133.86 | 130.11 | 130.91 |
| 02/04/2019 | 130.88 | 131.31 | 130.1 | 130.88 |
| 02/05/2019 | 130.63 | 132.1 | 130.6 | 132 |
| 02/06/2019 | 131.27 | 132.1 | 130.36 | 130.54 |
| 02/07/2019 | 129.29 | 130.44 | 127.36 | 128.78 |
| 02/08/2019 | 127.48 | 128.6 | 126.55 | 128.6 |
| 02/11/2019 | 128.95 | 130.07 | 128.69 | 128.93 |
| 02/12/2019 | 130.26 | 133.56 | 130 | 132.67 |
| 02/13/2019 | 134.2 | 134.31 | 132.45 | 133.1 |
| 02/14/2019 | 131.78 | 133.25 | 131.27 | 132.62 |
| 02/15/2019 | 134.1 | 136.25 | 133.68 | 136.2 |
| 02/19/2019 | 135.35 | 136.98 | 135 | 135.8 |
| 02/20/2019 | 136.39 | 140.69 | 136.34 | 140.31 |
| 02/21/2019 | 139.75 | 140.98 | 138.41 | 138.88 |
| 02/22/2019 | 138.78 | 139.69 | 137.93 | 138.68 |
| 02/25/2019 | 140.99 | 142.55 | 140.18 | 141.41 |
| 02/26/2019 | 136.53 | 139.03 | 135.27 | 137.98 |
| 02/27/2019 | 137.86 | 139.64 | 137.14 | 139.58 |
| 02/28/2019 | 138.55 | 139 | 137.14 | 137.34 |
| 03/01/2019 | 138.86 | 139.5 | 136.94 | 137.47 |
| 03/04/2019 | 138.8 | 139.77 | 137.1 | 138.35 |
| 03/05/2019 | 138.06 | 138.46 | 137 | 137.14 |
| 03/06/2019 | 137.54 | 137.66 | 134.73 | 134.83 |
| 03/07/2019 | 134.38 | 134.81 | 131.62 | 132.8 |
| 03/08/2019 | 130.5 | 132.13 | 130.23 | 131.35 |
| 03/11/2019 | 131.91 | 133.4 | 131.6 | 133.11 |
| 03/12/2019 | 133.24 | 133.38 | 131.92 | 132.48 |
| 03/13/2019 | 133.98 | 134.31 | 132.69 | 133.5 |
| 03/14/2019 | 132.84 | 134.07 | 132.02 | 133.69 |
| 03/15/2019 | 133.87 | 134.53 | 131.98 | 132.67 |
| 03/18/2019 | 132.7 | 134.2 | 132.53 | 134.1 |
| 03/19/2019 | 135.35 | 135.71 | 133.51 | 134.15 |
| 03/20/2019 | 133.83 | 134.15 | 132.06 | 133.01 |
| 03/21/2019 | 132.16 | 134.6 | 132.01 | 134.06 |
| 03/22/2019 | 132.99 | 133.3 | 129.49 | 129.77 |
| 03/25/2019 | 129.59 | 132 | 129.23 | 131.38 |
| 03/26/2019 | 132.69 | 133.56 | 131.13 | 131.84 |
| 03/27/2019 | 132.27 | 132.47 | 130.25 | 131.2 |
| 03/28/2019 | 131.9 | 132.8 | 131.16 | 132.37 |
| 03/29/2019 | 134 | 136.28 | 133.62 | 135.49 |
| 04/01/2019 | 137.69 | 140.37 | 136.32 | 140.25 |
| 04/02/2019 | 140.15 | 140.69 | 139.23 | 140.19 |
| 04/03/2019 | 139.85 | 140.55 | 138.41 | 139.26 |
| 04/04/2019 | 139.14 | 140.87 | 139 | 140.13 |
| 04/05/2019 | 141.1 | 141.15 | 139.92 | 140.36 |
| 04/08/2019 | 140 | 140.12 | 138.61 | 139.82 |
| 04/09/2019 | 138.65 | 138.91 | 136.07 | 136.35 |
| 04/10/2019 | 137.16 | 138.21 | 136.28 | 137.53 |
| 04/11/2019 | 137.59 | 139.59 | 136.98 | 138.87 |
| 04/12/2019 | 141 | 141.92 | 139.81 | 141.2 |
| 04/15/2019 | 141.67 | 142.43 | 139.67 | 140.25 |
| 04/16/2019 | 140.56 | 142.21 | 139.59 | 142.03 |
| 04/17/2019 | 143 | 144.5 | 142.46 | 142.74 |
| 04/18/2019 | 142.8 | 144.77 | 142.42 | 143.36 |
| 04/22/2019 | 142.95 | 143.18 | 141.43 | 142.38 |
| 04/23/2019 | 142 | 143.13 | 141.44 | 142.03 |
| 04/24/2019 | 139.75 | 140.3 | 136.56 | 137.73 |
| 04/25/2019 | 137.05 | 137.46 | 134.09 | 136.13 |
| 04/26/2019 | 136.56 | 139.03 | 135.89 | 139.03 |
| 04/29/2019 | 139.5 | 140.45 | 138.82 | 139.02 |
| 04/30/2019 | 139.99 | 140 | 137.58 | 139.42 |
| 05/01/2019 | 139.58 | 139.93 | 137.64 | 138.15 |
| 05/02/2019 | 138.52 | 138.54 | 134.38 | 135.17 |
| 05/03/2019 | 136.12 | 139.2 | 135.8 | 139.06 |
| 05/06/2019 | 134.78 | 137.49 | 134.31 | 136.76 |
| 05/07/2019 | 135.2 | 136 | 132.06 | 133.67 |
| 05/08/2019 | 133.02 | 134.42 | 131.79 | 131.95 |
| 05/09/2019 | 130.22 | 131.68 | 128.18 | 131.2 |
| 05/10/2019 | 130.53 | 131.73 | 127.92 | 131.34 |
| 05/13/2019 | 127.51 | 127.52 | 124.08 | 125.3 |
| 05/14/2019 | 126.5 | 128.56 | 125.7 | 127.47 |
| 05/15/2019 | 125.91 | 127.96 | 124.98 | 127.3 |
| 05/16/2019 | 128.43 | 128.53 | 126.42 | 126.61 |
| 05/17/2019 | 124.38 | 125.53 | 122.32 | 122.76 |
| 05/20/2019 | 121.56 | 123.03 | 121.31 | 122.43 |
| 05/21/2019 | 123.33 | 125.07 | 122.72 | 124.95 |
| 05/22/2019 | 124.25 | 125.44 | 123.52 | 123.56 |
| 05/23/2019 | 122.1 | 123.76 | 121.41 | 122.26 |
| 05/24/2019 | 123.52 | 124.08 | 122.21 | 122.9 |
| 05/28/2019 | 122.9 | 123.46 | 121.51 | 121.59 |
| 05/29/2019 | 120.5 | 122.83 | 120.26 | 121.48 |
| 05/30/2019 | 121.61 | 122.68 | 121.28 | 121.84 |
| 05/31/2019 | 119.79 | 120.75 | 118.74 | 119.81 |
| 06/03/2019 | 119.91 | 121.69 | 119.76 | 120.65 |
| 06/04/2019 | 121.81 | 122.77 | 120.75 | 122.08 |
| 06/05/2019 | 123.4 | 123.64 | 121.96 | 123.12 |
| 06/06/2019 | 123.1 | 123.95 | 122.23 | 123.39 |
| 06/07/2019 | 124.38 | 125.63 | 124.08 | 124.46 |
| 06/10/2019 | 125.47 | 127.28 | 125.24 | 125.74 |
| 06/11/2019 | 129 | 129.6 | 126.96 | 127.28 |
| 06/12/2019 | 126.75 | 127.52 | 126.08 | 127.1 |
| 06/13/2019 | 127.35 | 128.4 | 126.76 | 127.17 |
| 06/14/2019 | 126.61 | 127.65 | 125.5 | 127.23 |
| 06/17/2019 | 127.21 | 128.23 | 126.68 | 127.32 |
| 06/18/2019 | 128.4 | 131.35 | 128.21 | 130.33 |
| 06/19/2019 | 130.32 | 131.54 | 129.87 | 130.61 |
| 06/20/2019 | 132.9 | 133.8 | 131.51 | 133.63 |
| 06/21/2019 | 133.35 | 135.25 | 132.55 | 133.89 |
| 06/24/2019 | 133.64 | 134.95 | 133.55 | 134.37 |
| 06/25/2019 | 134.58 | 134.91 | 132.63 | 133.71 |
| 06/26/2019 | 134.26 | 135.65 | 134.18 | 135.15 |
| 06/27/2019 | 135.7 | 136.01 | 133.97 | 135.5 |
| 06/28/2019 | 136 | 137.27 | 136 | 136.29 |
| 07/01/2019 | 139.3 | 140.17 | 134.97 | 136.6 |
| 07/02/2019 | 136.6 | 136.99 | 135.07 | 135.85 |
| 07/03/2019 | 136.44 | 136.48 | 134.33 | 135.59 |
| 07/05/2019 | 134.43 | 135.59 | 133.22 | 135.49 |
| 07/08/2019 | 135.15 | 136.13 | 134.43 | 134.84 |
| 07/09/2019 | 134.11 | 134.44 | 133.35 | 134.29 |
| 07/10/2019 | 134.73 | 135.49 | 132.55 | 132.64 |
| 07/11/2019 | 133.2 | 134.01 | 132.59 | 133.96 |
| 07/12/2019 | 134.71 | 138.38 | 134.6 | 138.36 |
| 07/15/2019 | 138.38 | 139.99 | 138.26 | 139.64 |
| 07/16/2019 | 139.41 | 140.62 | 138.16 | 139.09 |
| 07/17/2019 | 138.2 | 138.51 | 135.73 | 135.73 |
| 07/18/2019 | 134.87 | 135.93 | 134.04 | 134.89 |
| 07/19/2019 | 134.22 | 137.05 | 134.22 | 136.23 |
| 07/22/2019 | 136.37 | 136.66 | 134.6 | 135.24 |
| 07/23/2019 | 135.93 | 138.23 | 135.53 | 138.1 |
| 07/24/2019 | 130.98 | 134.31 | 128.45 | 131.91 |
| 07/25/2019 | 131.08 | 134.9 | 131.01 | 134.71 |
| 07/26/2019 | 134.45 | 134.73 | 132.63 | 132.92 |
| 07/29/2019 | 133.49 | 134.65 | 132.85 | 134.46 |
| 07/30/2019 | 133.32 | 133.57 | 131.49 | 132.95 |
| 07/31/2019 | 132.9 | 134.37 | 131.01 | 131.67 |
| 08/01/2019 | 131.64 | 133.19 | 126.42 | 126.79 |
| 08/02/2019 | 126.55 | 126.8 | 123.5 | 124.54 |
| 08/05/2019 | 122.11 | 122.81 | 120.33 | 121.65 |
| 08/06/2019 | 122.78 | 123.65 | 120.64 | 122.08 |
| 08/07/2019 | 120 | 121.2 | 118.65 | 120.78 |
| 08/08/2019 | 121 | 122.1 | 120.37 | 122.02 |
| 08/09/2019 | 121.51 | 121.7 | 118.81 | 119.38 |
| 08/12/2019 | 118.95 | 119.03 | 116.07 | 116.72 |
| 08/13/2019 | 116.94 | 122 | 116.79 | 119.01 |
| 08/14/2019 | 116.58 | 116.9 | 115.04 | 115.21 |
| 08/15/2019 | 115.08 | 115.6 | 113.97 | 115.25 |
| 08/16/2019 | 116.25 | 117.87 | 115.92 | 116.43 |
| 08/19/2019 | 118.22 | 118.49 | 116.71 | 117.36 |
| 08/20/2019 | 117.59 | 117.79 | 116.47 | 116.67 |
| 08/21/2019 | 118 | 119.32 | 117.54 | 117.68 |
| 08/22/2019 | 118.33 | 118.94 | 117.22 | 117.89 |
| 08/23/2019 | 116.25 | 116.9 | 113.32 | 114.06 |
| 08/26/2019 | 115.06 | 115.67 | 113.84 | 114.42 |
| 08/27/2019 | 115.16 | 115.46 | 113.15 | 113.38 |
| 08/28/2019 | 112.86 | 114.95 | 111.75 | 114.86 |
| 08/29/2019 | 116.62 | 118.13 | 116.49 | 117.77 |
| 08/30/2019 | 119.02 | 119.59 | 118.45 | 119 |
| 09/03/2019 | 117.9 | 117.9 | 115.4 | 117.03 |
| 09/04/2019 | 118.42 | 119.24 | 118.26 | 119.1 |
| 09/05/2019 | 120.5 | 124.24 | 120.5 | 122.99 |
| 09/06/2019 | 123.71 | 124.34 | 122.46 | 122.7 |
| 09/09/2019 | 123.39 | 127.39 | 123.2 | 127.25 |
| 09/10/2019 | 127.26 | 130.29 | 127.22 | 130.29 |
| 09/11/2019 | 130.85 | 133.19 | 129.47 | 133.09 |
| 09/12/2019 | 132 | 132.69 | 130.07 | 131.75 |
| 09/13/2019 | 132.8 | 133.99 | 131.13 | 133.78 |
| 09/16/2019 | 132.99 | 133.8 | 131.99 | 133.15 |
| 09/17/2019 | 132.59 | 132.76 | 131.19 | 132.17 |
| 09/18/2019 | 131.63 | 132.22 | 129.72 | 131.07 |
| 09/19/2019 | 131.47 | 132.03 | 129.87 | 130.12 |
| 09/20/2019 | 130.01 | 130.99 | 127.87 | 128.16 |
| 09/23/2019 | 127.34 | 128.88 | 126.34 | 128.42 |
| 09/24/2019 | 128.74 | 129 | 125.57 | 125.99 |
| 09/25/2019 | 125.85 | 126.82 | 125.02 | 126.61 |
| 09/26/2019 | 126.79 | 126.92 | 125.65 | 126.39 |
| 09/27/2019 | 127 | 127.38 | 125.66 | 126.59 |
| 09/30/2019 | 126.34 | 127.1 | 125.88 | 126.31 |
| 10/01/2019 | 127.4 | 128.5 | 122.3 | 122.37 |
| 10/02/2019 | 121.15 | 121.85 | 119.34 | 119.96 |
| 10/03/2019 | 119.34 | 120.06 | 117.25 | 120.04 |
| 10/04/2019 | 119.72 | 121.15 | 119.35 | 121.04 |
| 10/07/2019 | 120.85 | 121.7 | 119.75 | 120.25 |
| 10/08/2019 | 118.79 | 119.2 | 117.69 | 117.97 |
| 10/09/2019 | 119.49 | 120.06 | 118 | 119.44 |
| 10/10/2019 | 120.04 | 123.03 | 119.76 | 122.69 |
| 10/11/2019 | 125.61 | 130.38 | 125.4 | 128.4 |
| 10/14/2019 | 126.81 | 128.56 | 126.01 | 128.38 |
| 10/15/2019 | 127.99 | 131.68 | 127.65 | 131.03 |
| 10/16/2019 | 131 | 132.81 | 130.11 | 130.19 |
| 10/17/2019 | 130.97 | 132.86 | 130.18 | 132.07 |
| 10/18/2019 | 130.15 | 132.03 | 129.99 | 130.71 |
| 10/21/2019 | 131.95 | 133.45 | 131.5 | 132.23 |
| 10/22/2019 | 132.59 | 134.26 | 130.94 | 133.69 |
| 10/23/2019 | 134.23 | 135.99 | 130.7 | 135.34 |
| 10/24/2019 | 135.09 | 135.29 | 132.38 | 133.85 |
| 10/25/2019 | 135 | 139.98 | 134.85 | 139.73 |
| 10/28/2019 | 139.97 | 141.63 | 138.87 | 140.06 |
| 10/29/2019 | 139.38 | 141.45 | 138.77 | 141.33 |
| 10/30/2019 | 141 | 141 | 139.61 | 140.34 |
| 10/31/2019 | 139.37 | 140.34 | 136.39 | 137.8 |
| 11/01/2019 | 139.37 | 144.61 | 139.23 | 144.49 |
| 11/04/2019 | 145.35 | 147 | 145.02 | 146.92 |
| 11/05/2019 | 146.86 | 148 | 145.67 | 146.37 |
| 11/06/2019 | 146.47 | 146.47 | 144.66 | 145.49 |
| 11/07/2019 | 147.39 | 148.41 | 146.75 | 147.01 |
| 11/08/2019 | 146.66 | 148.18 | 145.8 | 148.16 |
| 11/11/2019 | 146.74 | 148.15 | 146.61 | 148 |
| 11/12/2019 | 148.11 | 148.47 | 146.02 | 146.34 |
| 11/13/2019 | 144.36 | 145.86 | 143.69 | 144.49 |
| 11/14/2019 | 144.21 | 145.34 | 143.21 | 143.44 |
| 11/15/2019 | 144.56 | 145.88 | 144.51 | 145.31 |
| 11/18/2019 | 144.24 | 144.78 | 143.02 | 143.59 |
| 11/19/2019 | 144.35 | 144.76 | 142.76 | 143.18 |
| 11/20/2019 | 142.45 | 142.7 | 140.1 | 141.52 |
| 11/21/2019 | 141.55 | 143.94 | 140.95 | 143.36 |
| 11/22/2019 | 143.92 | 144.46 | 143.03 | 143.88 |
| 11/25/2019 | 144.75 | 146.57 | 143.8 | 146.42 |
| 11/26/2019 | 146.4 | 146.65 | 145.49 | 146.09 |
| 11/27/2019 | 145.02 | 145.72 | 143.7 | 145.69 |
| 11/29/2019 | 144.19 | 145.46 | 143.79 | 144.73 |
| 12/02/2019 | 145.2 | 146.04 | 142.84 | 142.96 |
| 12/03/2019 | 140.05 | 140.43 | 138.56 | 140.06 |
| 12/04/2019 | 140.98 | 142.28 | 140 | 140.12 |
| 12/05/2019 | 140.58 | 141.12 | 139.53 | 141.05 |
| 12/06/2019 | 142.91 | 143.42 | 142.17 | 142.72 |
| 12/09/2019 | 142.97 | 143.28 | 142.37 | 142.83 |
| 12/10/2019 | 142.69 | 143.59 | 141.75 | 142.87 |
| 12/11/2019 | 143.77 | 144.62 | 143.29 | 144 |
| 12/12/2019 | 143.54 | 147.4 | 143 | 146.78 |
| 12/13/2019 | 146.8 | 148.4 | 145.15 | 145.53 |
| 12/16/2019 | 147.71 | 148.3 | 145.23 | 145.36 |
| 12/17/2019 | 145.5 | 146.99 | 145.46 | 146.37 |
| 12/18/2019 | 146.5 | 147.3 | 145.6 | 147.12 |
| 12/19/2019 | 146.98 | 146.98 | 144.3 | 145.02 |
| 12/20/2019 | 147.38 | 147.77 | 145.24 | 147.57 |
| 12/23/2019 | 147.68 | 148.53 | 146.78 | 148.5 |
| 12/24/2019 | 148.7 | 148.8 | 147.29 | 147.48 |
| 12/26/2019 | 147.9 | 148.23 | 146.99 | 148.22 |
| 12/27/2019 | 148.64 | 148.93 | 147.99 | 148.28 |
| 12/30/2019 | 148.42 | 148.47 | 147.01 | 147.52 |
| 12/31/2019 | 147.43 | 148.23 | 146.79 | 147.68 |