Caterpillar (CAT)

89.94 -1.48  -1.62%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Caterpillar Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 91.39 91.67 89.63 89.94 4637740
May 24, 2012 92.95 92.96 90.17 91.42 6424141
May 23, 2012 90.51 92.79 89.86 92.47 6668574
May 22, 2012 92.76 92.98 90.89 91.49 7210609
May 21, 2012 89.53 92.30 89.32 91.98 6813318
May 18, 2012 88.26 89.81 88.02 88.68 8656878
May 17, 2012 91.02 91.64 87.60 87.80 12696066
May 16, 2012 93.43 94.08 91.71 91.86 5810064
May 15, 2012 93.85 94.66 92.29 92.68 5307090
May 14, 2012 94.33 94.77 93.45 93.60 5215061
May 11, 2012 94.50 96.69 94.30 95.50 4532046
May 10, 2012 97.15 97.39 95.18 95.44 4981920
May 9, 2012 94.84 97.30 94.08 95.99 7734986
May 8, 2012 96.84 96.95 93.92 96.49 10416718
May 7, 2012 97.67 98.20 97.03 97.19 7245648
May 4, 2012 100.00 100.13 98.00 98.44 9056270
May 3, 2012 102.90 103.38 100.50 100.67 6102138
May 2, 2012 101.58 102.72 100.65 102.63 5620219
May 1, 2012 102.81 103.50 101.74 102.11 5733202
April 30, 2012 103.99 104.12 102.55 102.77 5325638
April 27, 2012 104.99 105.05 104.11 104.56 4239051
April 26, 2012 103.97 104.55 103.00 104.39 7319586
April 25, 2012 106.85 107.11 102.30 103.44 15948390
April 24, 2012 107.25 108.79 107.10 108.40 5703132
April 23, 2012 106.33 107.04 105.12 106.90 5463922
April 20, 2012 107.77 108.62 107.61 107.73 4019090
April 19, 2012 109.21 109.77 106.37 107.36 5628466
April 18, 2012 107.65 109.73 107.65 109.21 4872031
April 17, 2012 107.90 109.20 106.72 108.41 5324689
April 16, 2012 107.92 108.96 106.16 106.74 6814036
April 13, 2012 106.16 106.92 105.24 105.89 6321757
April 12, 2012 102.17 106.50 102.13 106.44 8980030
April 11, 2012 101.77 102.50 100.50 101.75 6182801
April 10, 2012 103.54 103.66 99.80 100.43 9164756
April 9, 2012 103.57 104.29 102.80 103.57 6338437
April 5, 2012 105.71 107.14 105.41 105.87 4578308
April 4, 2012 104.77 106.84 104.34 106.26 5583587
April 3, 2012 107.64 108.09 105.82 106.21 5830094
April 2, 2012 105.99 107.94 105.04 107.25 5212253
March 30, 2012 106.70 106.93 105.58 106.52 4782285
March 29, 2012 103.62 106.27 103.48 106.02 8319240
March 28, 2012 107.96 107.97 103.55 104.26 10247575
March 27, 2012 108.68 109.57 107.88 108.06 4212114
March 26, 2012 108.80 109.70 108.12 108.75 4571090
March 23, 2012 106.59 108.61 103.13 107.83 6025545
March 22, 2012 107.28 107.94 105.70 106.43 9451872
March 21, 2012 110.85 111.35 109.00 109.00 7928460
March 20, 2012 111.99 112.00 110.51 110.76 8091060
March 19, 2012 113.50 114.09 112.78 113.73 4738410
March 16, 2012 114.02 114.25 113.04 113.58 5777363
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CAT News

$CAT http://stks.co/408O falling back, under 87.50 support at 86 then some big time air
about 8 hours ago by harmongreg
Caterpillar: Buy, Sell, or Hold
May 27, 11:10AM Fool
$CAT http://stks.co/3zzZ We are uptrend line support, after a GIANT "M" (bearish)......we create the "A", ....LOOK OUT BELOW!
about 21 hours ago by FITZSTOCK2004
$CAT Interesting chart.Technically due for bounce,but the markets are weak.Surpassed bearish target. http://chart.ly/st3hrwx
about a day ago by pasleyt
$CAT is vulnerable, though last week it has shown some life, but the sell signal 4/25 remains solid. If u shorted 4/25 monitor closely
about a day ago by woowtrading
$CAT scary for the market, lots of open space below, but i'll be a buyer again way down there
about 3 days ago by roadkingtrdr
Both $CAT and $CMI starting to look appealing after falling around 22% from their highs.
about 3 days ago by sld1986
Bonds Say Dow Another Day
May 25, 3:06PM Fool
High priced names in the Dow skewing that today. $IBM $CVX $CAT $MCD $XOM $UTX $BA
about 3 days ago by mytfine
$CAT the stock that never disappoints me. Why I not stick to trade this security only. Performance rating 100%. Profit that I can believe!
about 3 days ago by woowtrading
$CAT http://stks.co/3zWW hockey stick, bear flag, whatever u wanna call it
about 3 days ago by dangerrangers
Boeing, Caterpillar: Dow Midday Movers http://stks.co/3zVc My story via @TheStreet $BA $CAT $BAC $DIS #DowMovers
about 3 days ago by azendrian
$cat long jul 85c if breaks 90 today
about 3 days ago by cu_zane
long-term investors should start accumulating $CAT down here
about 4 days ago by SeekingBennyFrank
$CAT says market goes lower.... ironically i say traders are wrong about $CAT
about 4 days ago by SeekingBennyFrank
$CAT this market barometer says "not so fast bulls"
about 4 days ago by roadkingtrdr
ppl make this mistake of comparing $cmi to $cat. $cmi has so many more variables affecting its price.
about 4 days ago by pss
say $cat drops 2 dollars, it's much more important to get out before it drops 4, rather than to get in when it drops 2 more.
about 4 days ago by pss
even if it goes lower $cat is still at a great price for the buy and hold crowd.
about 4 days ago by pss
$CAT Caterpillar’s Earnings Look Like And Act Like A Caterpillar; Moving Slowly But Steady http://stks.co/3yjL
about 4 days ago by FASTgraphs
Time to Buy This Equipment Maker?
May 24, 3:14PM Fool
$cat call volume = 16k put colume =25k
about 4 days ago by Zraic
Looking for a rollover ahead of long weekend unless Europe headlines me in the face. Short $amzn, $cat, $cree. Long $VXX, $GLD.
about 4 days ago by o_hoolix
Other under careful observation for breakout of 2days ago highs: $AAPL,$UNP,$CAT (indexes daily pb follow through).
about 4 days ago by spectre009
@1nvestor $TSCO despite $CAT hmm
about 4 days ago by harmongreg
$CAT Higher low on the 60 min and closed above a very long trend line on the 60. Weekly 95 call .18 x .21 Big profit potential.
about 4 days ago by wausroamer
Market to move higher..buy Banks, Energy & materials. US$ is topping. $EURUSD to continue uptrend. $AAPL $CAT $BAC #forex
about 5 days ago by leopardtrader
2 Trends Driving Dow Industrials
May 23, 4:00PM Fool
$CAT After the Sell-Off: Value & Upside In Major Industrials (APD, BA, CAT, DE, DOW, DD, DHR, ITW) - 24/7 Wall St. http://stks.co/3xXP
about 5 days ago by albertvr
More Products Being ‘Made in USA’
May 22, 3:46PM Investor Place
Buying Opportunity in Caterpillar
May 22, 1:00PM Fool
Why These 5 Stocks Surged Today
May 21, 7:34PM Fool
Why the Dow Is Jumping Today
May 21, 2:01PM Fool
Facebook fails to meet high expectations
May 18, 5:21PM Financial Times
Resource stocks mirror global economy
May 18, 3:29PM Financial Times
The Dow Falls Down Again
May 18, 3:19PM Fool
Growing the major routes
May 18, 2:30PM
3 Reasons to Sell Caterpillar
May 18, 10:37AM Fool
Deere Ploughs in the Dough
May 16, 3:20PM Fool
Georgia's "Deal" Man
May 16, 2:36PM
Deere Beats, Ups Guidance
May 16, 12:10PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
CAT 89.94 -1.48 -1.62% 58.24B
CASY 57.19 +0.75 +1.33% 2.177B
CAST 4.24 +0.00 +0.00% 207.72M
CASS 37.50 -0.38 -1.00% 389.25M
CASM 2.04 +0.03 +1.50% 27.76M
CASH 20.50 -0.14 -0.68% 65.40M
CASC 49.03 +0.73 +1.51% 543.25M
CASB 0.4455 +0.00 +0.00%
BVN 38.71 +0.22 +0.57% 9.849B
BUSE 4.65 -0.07 -1.48% 402.78M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close