Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Caterpillar Inc. logo
CAT
Caterpillar Inc.
20:00:03
985.82 $
0.0000 (%0.00)
Previous Close: 955.92
Day Low₺976.4
Day High₺994.49
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CAT: Caterpillar Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 139.1108
CLOSE 139.2577

Low

LOW 87.5

High

HIGH 183.81
DATEOPENHIGHLOWCLOSE
01/02/2020149150.55147.98150.53
01/03/2020148.77149.96147.45148.44
01/06/2020147.27148.56146.54148.34
01/07/2020147.35147.57145.51146.38
01/08/2020146.83148.57146.46147.68
01/09/2020147.81147.97146.51147.31
01/10/2020147.45147.72145.83146.13
01/13/2020146.53146.83145.55146.82
01/14/2020147.45147.98146.31146.68
01/15/2020146.22146.74145.2145.57
01/16/2020146.43147.93146.24147.87
01/17/2020147.21148.27146.6147.78
01/21/2020147.2147.87145.69145.85
01/22/2020146.25146.56142.52142.63
01/23/2020141.81143.21139.8142.75
01/24/2020142.55142.7139.26140.38
01/27/2020136.9137.81135.57135.73
01/28/2020137.02137.6135.62136.74
01/29/2020137.59137.76135.67135.78
01/30/2020134.76135.97132.91135.37
01/31/2020133.82134.99130.54131.35
02/03/2020131.44133.16129.3129.77
02/04/2020133134.78132.68133.51
02/05/2020135.55137.47135.44137.44
02/06/2020138.2138.33136.13137.25
02/07/2020136.04136.49133133.37
02/10/2020133.04134.33132.78134.32
02/11/2020135.49137.23135.06136.19
02/12/2020138.4139.94138.09139.59
02/13/2020140140.5138.43139.72
02/14/2020139.49139.62136.89137.99
02/18/2020137.46138.57135.08136.58
02/19/2020136.79137.21136.06136.86
02/20/2020136.26138.89136.2136.93
02/21/2020136.5137.44135.11137.21
02/24/2020132.53133.86132.05132.17
02/25/2020132.97133.14128.25129
02/26/2020129.65130.99127.55128.25
02/27/2020125.6128.53123.22123.27
02/28/2020119.57124.24119.03124.24
03/02/2020125.05127.88123.01127.6
03/03/2020127129.56123.78124.38
03/04/2020126.07127.44124.31127.4
03/05/2020123.15124.85121.24121.97
03/06/2020119121.85118.83121.41
03/09/2020112.99112.99104.03104.07
03/10/2020108.64109.0699.11106.49
03/11/2020103.8104.75100.07100.69
03/12/202093.594.2887.592.26
03/13/202098.3999.9190.1499.64
03/16/202089105.8588.593.41
03/17/202096.01100.4492.97100.2
03/18/202093.99102.9593.11100.12
03/19/202099.23104.497.25103.01
03/20/2020103.12103.9994.1695.5
03/23/202093.996.2490.6491.85
03/24/202096.06102.0395.17101.34
03/25/2020101.17108.598.5104.67
03/26/2020104.85110.97102.89110.5
03/27/2020104.43109.64103.4105.44
03/30/2020106.33112.84104.93111.71
03/31/2020110.73116.91110.26116.04
04/01/2020112.09116.75109.5111.35
04/02/2020111.23118.52111.13116.74
04/03/2020115.5116.84112.12114.67
04/06/2020120.04121.73118.13120.43
04/07/2020122.89128.8120.51121.92
04/08/2020122.99128.18121.04127.4
04/09/2020128.65129.6123.15125.03
04/13/2020119.95120.05113.58114.14
04/14/2020116.5117.84114.51116.48
04/15/2020112.96113.1109.8111.53
04/16/2020111.85113.47108.86113.22
04/17/2020114.45116.54113.85116.3
04/20/2020114.44117.07112.12114.6
04/21/2020111.04111.04108.6109.85
04/22/2020112.03112.1109.21110.64
04/23/2020111.33115.23110.95112.91
04/24/2020113.99114.38111.21114.04
04/27/2020110.85116.13109.73115.2
04/28/2020117.86118113.37115.46
04/29/2020116.96120.82116.53120.06
04/30/2020118118.25115.33116.38
05/01/2020114114.59110.57110.88
05/04/2020110.02110.28106.58107.72
05/05/2020109.24111.09108.74108.91
05/06/2020110.03110.24106.7107.67
05/07/2020109.02110.05106.78107.29
05/08/2020108.97112.2108.3112.11
05/11/2020110.16110.77108.18108.61
05/12/2020109.11109.33105105
05/13/2020105.14105.29102.55104.48
05/14/2020102.5106.28100.22106.19
05/15/2020105.18107.99104.28107.92
05/18/2020112.22115.66112.01115.02
05/19/2020114.95115.44112.01112.08
05/20/2020113.31117.48113.05115.69
05/21/2020114.95115.68113.82114.06
05/22/2020114.13114.16111.47112.47
05/26/2020115.98118.56115.98117.41
05/27/2020119.72122.49119.53122.42
05/28/2020124.75124.83120.28120.74
05/29/2020119.63120.71117.57120.13
06/01/2020119.86121.2117.61120.5
06/02/2020121.84123.82121.28123.32
06/03/2020125.45127.35125.01127.09
06/04/2020125.41129.03124.74128.96
06/05/2020137.85139.37133.39135.12
06/08/2020135.32139.94135.32137.72
06/09/2020135.02135.41133.21134.19
06/10/2020133.72135.38130.56132.44
06/11/2020126.41126.84121.52121.55
06/12/2020124.4125.17119.35123.15
06/15/2020118.51124.38118.01123.61
06/16/2020131.37132.44126.39130.11
06/17/2020130.16130.47127.76128.23
06/18/2020127.14128.98126.7127.59
06/19/2020130130125.73127.46
06/22/2020126.36126.48124.6125.79
06/23/2020127.39127.57125.83126.25
06/24/2020124.79124.84121.83122.06
06/25/2020121.61124.83120.8124.71
06/26/2020124.33124.44121.45122.39
06/29/2020123.72126.04123.28125.25
06/30/2020124.01127.06124.01126.5
07/01/2020129.38129.4125.88126.06
07/02/2020128.25130.34127.19127.72
07/06/2020130.13130.5128.17129.43
07/07/2020127.74128.75126.8127.2
07/08/2020129.33129.33126.47128.13
07/09/2020127.54128.35125.12125.73
07/10/2020125.97128.23125.82128.01
07/13/2020129.42132.09128.85130.57
07/14/2020130.32137.31129.23136.88
07/15/2020140.17140.17137.11138.36
07/16/2020138.3140.99137.6138.56
07/17/2020137.87138.43136.53136.9
07/20/2020135.76136.95134.26134.63
07/21/2020134.77137.18134.43135.87
07/22/2020135.25137.87135.19136.98
07/23/2020136.9137.52135.71136.6
07/24/2020137.2138.69136.85137.58
07/27/2020137.15140.34137.06139.89
07/28/2020138.94139.99137.92138.03
07/29/2020138.58141.08137.8140.53
07/30/2020139.08139.1135.97136.73
07/31/2020132.43135.15130.21132.88
08/03/2020132.3133131.1131.78
08/04/2020131.37132.44130.67131.52
08/05/2020132.78135.94132.61134.97
08/06/2020134.52135.21133.7134.39
08/07/2020134135.11132.52134.92
08/10/2020135.73142.16135.68142.02
08/11/2020144.02146.2142.29142.53
08/12/2020143.95144.17141.33142.57
08/13/2020141.6142.74139.77140.67
08/14/2020139.45140.89138.77139.96
08/17/2020140.15140.6138.3138.72
08/18/2020138.95140.11138.08138.37
08/19/2020138.5139.92137.46138.02
08/20/2020136.02137.98135.65137.48
08/21/2020136.8139136.8138.43
08/24/2020139.76142.25139.08141.68
08/25/2020142.67144.93140.54141.15
08/26/2020140.48142.44139.81141.83
08/27/2020142.13144.34141.28143.37
08/28/2020144.28145.85142.69143.63
08/31/2020143.5143.6142.27142.31
09/01/2020141.67146.12140.91146.05
09/02/2020146.87149.55146.4149.27
09/03/2020148.59151.2145.3146.76
09/04/2020148.7150.78146.04148.18
09/08/2020147150.76145.72148.52
09/09/2020149.8155.48149.21152.69
09/10/2020152.01153.25148.75149.86
09/11/2020150.48154.4150.24153.83
09/14/2020154154.8152.21153.51
09/15/2020154.2154.47148.36148.6
09/16/2020150151.98148.37151.11
09/17/2020149.85156.25149.15153.87
09/18/2020153.68156.21152.06152.39
09/21/2020148.56149.5143.87145.33
09/22/2020145.01147.5144.5147.15
09/23/2020147.48148.91143.6144.38
09/24/2020144.02147.44142.73145.14
09/25/2020143.89146.7143.01145.91
09/28/2020148150.31147.41147.68
09/29/2020148.37148.97146.21147.41
09/30/2020148150.95147.74149.15
10/01/2020149.92150.31145.65146.71
10/02/2020144.27151.25143.75149.94
10/05/2020152.17154.45151.62153.49
10/06/2020154155.45151.28151.53
10/07/2020153.28156.06153.2154.77
10/08/2020155.75156.73154.24156.66
10/09/2020157.87159.39157.4158.94
10/12/2020159.97163.2159.52162.61
10/13/2020161.72163.18161.12162.12
10/14/2020162.66164.82162.5163.61
10/15/2020160.27165.78160.15165.04
10/16/2020167.25170.51166.62168.75
10/19/2020168.74170.02166.8167.53
10/20/2020168.2171.26167.91168.99
10/21/2020169.81170.52166.74167.4
10/22/2020167.98169.85166.89169.66
10/23/2020169.37170.65167.56168.59
10/26/2020166.64166.64160.83163.2
10/27/2020160.96161.85157.01157.91
10/28/2020153.8155.43150.52151.16
10/29/2020150.6155.51149.63154.67
10/30/2020153.96157.29153.04157.05
11/02/2020159.2163.85157.65163.27
11/03/2020165169163.07167.69
11/04/2020159.18162.38155.23155.23
11/05/2020157.67164.96157.6163.09
11/06/2020163.94165.54160.76161.29
11/09/2020174.03176.37170.12170.82
11/10/2020171.9174.99170.77172.3
11/11/2020172.38172.74167.47169.46
11/12/2020168.83171.1167.65169.13
11/13/2020170.3172.22169.19171.71
11/16/2020175175171.83173.19
11/17/2020172.17172.48170.19171.91
11/18/2020172.04175.38172.04172.74
11/19/2020172.5173.25170.71172.9
11/20/2020172.45173.12171.31172.23
11/23/2020173.76175.5173.24174.78
11/24/2020176.25178.32175.27176.9
11/25/2020176.46176.48172.78174.63
11/27/2020174.41175.92173.88175.08
11/30/2020173.61174.88172.43173.59
12/01/2020175.39176.57172.94173.26
12/02/2020173.26174.42172.28173.87
12/03/2020173.87175.08173.28174.63
12/04/2020175.92183.81175.62182.21
12/07/2020180.39180.39176.56178.71
12/08/2020177.66180.74177.5178.84
12/09/2020179.62180.48177180.07
12/10/2020179.24179.53177.14178.85
12/11/2020176.99179.78176.23179.29
12/14/2020180.6183.33177.78178.05
12/15/2020179.93182.76179.02181.74
12/16/2020180.85181.27178.36179.5
12/17/2020180.67180.73178.58179.17
12/18/2020180.07181.3177.47180.96
12/21/2020176.94180.89176.32180.16
12/22/2020179.29180.16176.48176.58
12/23/2020177.45179.29177.01178.42
12/24/2020179.45179.85178.35179.56
12/28/2020180.48181.12178.31178.37
12/29/2020179.17179.38175.11176.65
12/30/2020179.77182.23178.69180.04
12/31/2020180.25182.1178.75182.02