The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Caterpillar Inc.

  • CAT
  • NYSE
  • Industrial Products
  • Latest 104.69
  • Currency US$
  • Change 0.54
  • Percent Change 0.518 %
  • Volume 7,947,103
  • Tue Jul 29, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 104.69 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
Jul 29 106.44 104.69 105.00 104.69 7,947,103
Jul 28 104.90 103.17 104.78 104.15 4,474,333
Jul 25 105.35 104.10 104.14 104.85 4,126,827
Jul 24 106.23 104.09 105.60 105.04 8,690,333
Jul 23 109.98 108.21 109.79 108.38 4,479,081
Jul 22 111.28 109.80 110.84 110.06 2,879,870
Jul 21 110.55 109.45 110.00 110.23 2,076,559
Jul 18 110.17 109.05 109.43 110.17 2,424,953
Jul 17 110.67 108.93 110.40 109.07 3,166,050
Jul 16 111.46 109.92 110.18 111.40 3,978,544
Jul 15 110.42 109.40 110.25 109.85 3,212,896
Jul 14 111.04 110.09 110.43 110.09 2,375,244
Jul 11 109.99 108.65 109.50 109.96 1,992,680
Jul 10 109.57 107.80 108.14 109.36 2,303,670
Jul 9 110.29 109.42 109.79 110.14 2,270,652
Jul 8 110.38 109.40 110.21 109.46 2,453,493
Jul 7 110.45 109.57 110.18 110.16 2,697,071
Jul 3 111.16 109.69 109.90 111.08 2,876,160
Jul 2 109.95 109.30 109.32 109.56 1,850,198
Jul 1 109.75 109.01 109.08 109.17 2,349,546
Jun 30 109.03 107.97 108.68 108.67 2,249,520
Jun 27 108.88 107.73 108.34 108.78 3,632,056
Jun 26 108.80 107.85 108.55 108.52 1,522,940
Jun 25 108.88 107.35 107.48 108.44 2,176,188
Jun 24 109.34 107.00 108.56 107.81 2,867,655
Jun 23 109.85 108.29 109.25 108.78 2,839,500
Jun 20 109.53 107.64 108.05 109.38 7,771,201
Jun 19 107.42 106.69 106.99 107.25 2,592,653
Jun 18 107.60 106.05 106.63 107.48 2,218,721
Jun 17 107.00 106.00 106.51 106.67 2,138,433
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.