|
 Caterpillar - [Ticker: CAT] |     | | Last Trade | 130.23 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.54 (+1.00%) | Open | 130.80 | | High | 130.91 | Low | 127.59 | | Volume | 4,996,185 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 136.23 x 100 - 136.24 x 200 | | Former Close | 130.77 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CAT quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 10,813,200 | 83.00 | 84.76 | 81.67 | 84.10 | 00:00:00 | | 2004-04-23 | 7,014,600 | 84.11 | 84.31 | 81.75 | 81.96 | 00:00:00 | | 2004-04-26 | 4,947,600 | 82.00 | 82.07 | 80.83 | 80.90 | 00:00:00 | | 2004-04-27 | 4,461,000 | 81.30 | 82.00 | 80.91 | 81.80 | 00:00:00 | | 2004-04-28 | 5,506,000 | 82.00 | 82.17 | 79.14 | 79.70 | 00:00:00 | | 2004-04-29 | 6,920,200 | 80.30 | 80.30 | 76.99 | 77.58 | 00:00:00 | | 2004-04-30 | 5,599,600 | 78.00 | 78.95 | 77.13 | 77.73 | 00:00:00 | | 2004-05-03 | 3,710,600 | 77.90 | 79.70 | 77.86 | 79.37 | 00:00:00 | | 2004-05-04 | 4,164,000 | 79.37 | 79.62 | 78.01 | 79.01 | 00:00:00 | | 2004-05-05 | 3,516,000 | 78.99 | 79.15 | 78.20 | 78.80 | 00:00:00 | | 2004-05-06 | 3,812,800 | 78.40 | 78.40 | 76.71 | 77.85 | 00:00:00 | | 2004-05-07 | 4,857,000 | 77.40 | 78.53 | 77.11 | 77.12 | 00:00:00 | | 2004-05-10 | 14,209,400 | 76.10 | 76.11 | 72.22 | 72.88 | 00:00:00 | | 2004-05-11 | 7,685,400 | 73.26 | 73.61 | 72.70 | 73.10 | 00:00:00 | | 2004-05-12 | 6,281,200 | 73.30 | 74.90 | 72.29 | 74.86 | 00:00:00 | | 2004-05-13 | 4,856,800 | 74.48 | 75.65 | 73.86 | 74.66 | 00:00:00 | | 2004-05-14 | 4,854,400 | 74.50 | 76.21 | 74.03 | 75.69 | 00:00:00 | | 2004-05-17 | 5,203,400 | 74.30 | 74.45 | 72.70 | 73.54 | 00:00:00 | | 2004-05-18 | 4,745,200 | 74.55 | 74.70 | 73.11 | 73.75 | 00:00:00 | | 2004-05-19 | 5,559,800 | 74.50 | 75.25 | 73.56 | 73.80 | 00:00:00 | | 2004-05-20 | 6,378,200 | 73.80 | 73.81 | 72.10 | 72.26 | 00:00:00 | | 2004-05-21 | 4,399,800 | 72.56 | 73.08 | 72.01 | 73.03 | 00:00:00 | | 2004-05-24 | 7,180,200 | 75.00 | 75.75 | 73.65 | 74.00 | 00:00:00 | | 2004-05-25 | 5,267,800 | 73.80 | 74.67 | 73.37 | 74.65 | 00:00:00 | | 2004-05-26 | 4,146,800 | 74.65 | 75.21 | 74.50 | 74.85 | 00:00:00 | | 2004-05-27 | 4,933,400 | 75.25 | 76.47 | 74.64 | 75.17 | 00:00:00 | | 2004-05-28 | 2,859,200 | 75.25 | 75.79 | 74.95 | 75.35 | 00:00:00 | | 2004-06-01 | 3,725,600 | 75.35 | 76.33 | 75.06 | 75.96 | 00:00:00 | | 2004-06-02 | 4,106,000 | 76.10 | 76.74 | 75.72 | 76.42 | 00:00:00 | | 2004-06-03 | 3,496,600 | 76.03 | 76.34 | 75.10 | 75.15 | 00:00:00 | | 2004-06-04 | 4,757,400 | 75.61 | 76.31 | 74.30 | 75.50 | 00:00:00 | | 2004-06-07 | 3,319,800 | 76.20 | 77.76 | 76.15 | 77.70 | 00:00:00 | | 2004-06-08 | 3,924,400 | 77.20 | 77.75 | 76.76 | 77.12 | 00:00:00 | | 2004-06-09 | 4,578,800 | 76.98 | 77.15 | 75.33 | 75.40 | 00:00:00 | | 2004-06-10 | 3,345,800 | 75.65 | 76.15 | 75.20 | 75.60 | 00:00:00 | | 2004-06-14 | 2,451,600 | 75.60 | 75.61 | 74.61 | 74.76 | 00:00:00 | | 2004-06-15 | 4,769,800 | 75.00 | 75.84 | 74.87 | 75.39 | 00:00:00 | | 2004-06-16 | 5,287,800 | 75.42 | 75.60 | 73.89 | 74.01 | 00:00:00 | | 2004-06-17 | 4,065,200 | 74.01 | 74.89 | 74.00 | 74.72 | 00:00:00 | | 2004-06-18 | 6,653,200 | 74.45 | 74.96 | 74.13 | 74.42 | 00:00:00 | | 2004-06-21 | 3,327,600 | 74.90 | 75.44 | 74.52 | 74.98 | 00:00:00 | | 2004-06-22 | 4,883,200 | 76.00 | 76.65 | 75.11 | 76.65 | 00:00:00 | | 2004-06-23 | 4,114,200 | 76.69 | 77.89 | 76.35 | 77.89 | 00:00:00 | | 2004-06-24 | 5,932,800 | 78.14 | 79.40 | 78.03 | 79.10 | 00:00:00 | | 2004-06-25 | 5,163,400 | 78.85 | 79.24 | 78.02 | 78.15 | 00:00:00 | | 2004-06-28 | 3,518,200 | 78.55 | 78.78 | 77.15 | 77.48 | 00:00:00 | | 2004-06-29 | 3,816,000 | 77.40 | 79.05 | 77.05 | 78.82 | 00:00:00 | | 2004-06-30 | 5,106,000 | 78.80 | 79.60 | 78.00 | 79.44 | 00:00:00 | | 2004-07-01 | 3,636,800 | 79.20 | 79.39 | 77.74 | 78.18 | 00:00:00 | | 2004-07-02 | 3,955,000 | 78.18 | 78.19 | 76.39 | 76.72 | 00:00:00 | | 2004-07-06 | 3,237,200 | 76.72 | 76.97 | 76.02 | 76.73 | 00:00:00 | | 2004-07-07 | 2,808,600 | 76.48 | 77.57 | 76.25 | 77.50 | 00:00:00 | | 2004-07-08 | 3,382,000 | 77.35 | 77.47 | 76.49 | 76.53 | 00:00:00 | | 2004-07-09 | 3,442,000 | 77.10 | 77.64 | 76.79 | 77.08 | 00:00:00 | | 2004-07-12 | 2,911,800 | 77.08 | 78.39 | 76.66 | 78.23 | 00:00:00 | | 2004-07-13 | 4,124,600 | 77.56 | 79.32 | 77.56 | 79.27 | 00:00:00 | | 2004-07-14 | 3,845,600 | 78.95 | 79.43 | 78.34 | 78.78 | 00:00:00 | | 2004-07-15 | 2,916,600 | 78.78 | 79.63 | 78.67 | 79.40 | 00:00:00 | | 2004-07-16 | 4,241,400 | 79.48 | 79.60 | 77.72 | 77.81 | 00:00:00 | | 2004-07-19 | 3,474,800 | 77.82 | 78.59 | 77.42 | 78.19 | 00:00:00 | | 2004-07-20 | 2,848,000 | 78.20 | 78.73 | 77.53 | 78.07 | 00:00:00 | | 2004-07-21 | 4,892,400 | 78.45 | 79.21 | 76.53 | 76.95 | 00:00:00 | | 2004-07-22 | 17,837,000 | 72.50 | 73.83 | 71.05 | 73.53 | 00:00:00 | | 2004-07-23 | 7,610,600 | 73.53 | 74.15 | 72.47 | 73.22 | 00:00:00 | | 2004-07-26 | 5,043,800 | 73.23 | 73.79 | 72.38 | 72.60 | 00:00:00 | | 2004-07-27 | 6,918,000 | 72.60 | 72.65 | 71.50 | 72.17 | 00:00:00 | | 2004-07-28 | 6,343,800 | 72.18 | 73.91 | 71.99 | 73.43 | 00:00:00 | | 2004-07-29 | 3,329,400 | 73.95 | 74.26 | 73.06 | 73.93 | 00:00:00 | | 2004-07-30 | 3,467,800 | 73.93 | 74.10 | 73.12 | 73.49 | 00:00:00 | | 2004-08-02 | 4,189,800 | 73.24 | 73.49 | 72.75 | 73.10 | 00:00:00 | | 2004-08-03 | 7,607,600 | 73.10 | 73.10 | 71.24 | 71.68 | 00:00:00 | | 2004-08-04 | 6,272,800 | 72.00 | 72.19 | 71.50 | 71.70 | 00:00:00 | | 2004-08-05 | 6,006,400 | 71.85 | 71.91 | 69.62 | 69.62 | 00:00:00 | | 2004-08-06 | 9,485,600 | 69.15 | 70.90 | 68.50 | 70.25 | 00:00:00 | | 2004-08-09 | 3,340,800 | 70.75 | 70.99 | 69.94 | 70.07 | 00:00:00 | | 2004-08-10 | 4,053,800 | 70.06 | 71.32 | 69.85 | 71.26 | 00:00:00 | | 2004-08-11 | 4,323,000 | 71.01 | 72.15 | 70.55 | 72.06 | 00:00:00 | | 2004-08-12 | 5,892,600 | 71.50 | 71.98 | 71.27 | 71.76 | 00:00:00 | | 2004-08-13 | 4,379,400 | 71.65 | 72.15 | 71.31 | 71.75 | 00:00:00 | | 2004-08-16 | 4,745,600 | 71.75 | 72.87 | 71.28 | 72.87 | 00:00:00 | | 2004-08-17 | 6,229,000 | 73.60 | 74.20 | 72.20 | 72.48 | 00:00:00 | | 2004-08-18 | 4,389,200 | 72.23 | 72.78 | 72.05 | 72.50 | 00:00:00 | | 2004-08-19 | 5,305,200 | 72.50 | 72.51 | 70.69 | 71.29 | 00:00:00 | | 2004-08-20 | 3,947,800 | 71.00 | 72.58 | 71.00 | 72.24 | 00:00:00 | | 2004-08-23 | 2,516,600 | 72.49 | 72.77 | 71.86 | 72.05 | 00:00:00 | | 2004-08-24 | 5,324,200 | 73.85 | 73.85 | 72.87 | 73.15 | 00:00:00 | | 2004-08-25 | 4,168,000 | 73.33 | 74.01 | 72.85 | 73.87 | 00:00:00 | | 2004-08-26 | 2,586,600 | 73.87 | 74.09 | 73.27 | 73.71 | 00:00:00 | | 2004-08-27 | 2,037,000 | 73.86 | 74.04 | 73.35 | 73.70 | 00:00:00 | | 2004-08-30 | 2,704,400 | 73.55 | 73.55 | 72.24 | 72.25 | 00:00:00 | | 2004-08-31 | 2,309,800 | 72.44 | 73.02 | 72.00 | 72.70 | 00:00:00 | | 2004-09-01 | 3,301,600 | 72.87 | 73.45 | 72.45 | 72.62 | 00:00:00 | | 2004-09-02 | 3,238,000 | 72.77 | 73.26 | 72.26 | 73.18 | 00:00:00 | | 2004-09-03 | 2,645,800 | 73.50 | 73.89 | 73.16 | 73.56 | 00:00:00 | | 2004-09-07 | 5,689,800 | 74.23 | 75.64 | 74.15 | 75.44 | 00:00:00 | | 2004-09-08 | 2,582,400 | 75.23 | 75.47 | 74.90 | 75.20 | 00:00:00 | | 2004-09-09 | 3,565,400 | 75.20 | 75.38 | 74.45 | 74.87 | 00:00:00 | | 2004-09-10 | 3,063,200 | 75.20 | 75.20 | 73.97 | 75.10 | 00:00:00 | | 2004-09-13 | 3,771,800 | 75.30 | 76.11 | 75.26 | 75.96 | 00:00:00 | | 2004-09-14 | 2,927,400 | 76.00 | 76.00 | 75.24 | 75.72 | 00:00:00 | | 2004-09-15 | 3,351,200 | 75.60 | 75.60 | 74.46 | 74.65 | 00:00:00 | | 2004-09-16 | 2,389,400 | 74.65 | 75.40 | 74.52 | 74.84 | 00:00:00 | | 2004-09-17 | 4,933,400 | 75.25 | 76.20 | 75.06 | 76.12 | 00:00:00 | | 2004-09-20 | 2,637,800 | 75.70 | 76.59 | 75.59 | 75.88 | 00:00:00 | | 2004-09-21 | 3,407,600 | 75.99 | 76.77 | 75.86 | 76.33 | 00:00:00 | | 2004-09-22 | 3,450,200 | 76.10 | 76.11 | 75.06 | 75.36 | 00:00:00 | | 2004-09-23 | 3,271,000 | 75.36 | 75.48 | 74.13 | 74.50 | 00:00:00 | | 2004-09-24 | 3,156,400 | 74.20 | 75.26 | 74.20 | 74.76 | 00:00:00 | | 2004-09-27 | 2,538,400 | 74.22 | 74.70 | 74.01 | 74.42 | 00:00:00 | | 2004-09-28 | 9,189,800 | 74.55 | 77.91 | 74.54 | 76.90 | 00:00:00 | | 2004-09-29 | 14,205,200 | 77.25 | 80.55 | 77.02 | 80.50 | 00:00:00 | | 2004-09-30 | 8,609,600 | 80.40 | 81.30 | 79.85 | 80.45 | 00:00:00 | | 2004-10-01 | 7,250,400 | 80.44 | 80.97 | 79.92 | 80.60 | 00:00:00 | | 2004-10-04 | 5,685,000 | 80.75 | 81.99 | 80.75 | 81.25 | 00:00:00 | | 2004-10-05 | 4,108,400 | 81.25 | 81.31 | 80.09 | 80.37 | 00:00:00 | | 2004-10-06 | 3,496,600 | 80.37 | 81.00 | 80.14 | 81.00 | 00:00:00 | | 2004-10-07 | 4,044,600 | 81.30 | 81.65 | 79.89 | 80.00 | 00:00:00 | | 2004-10-08 | 3,201,000 | 80.01 | 80.25 | 79.21 | 79.50 | 00:00:00 | | 2004-10-11 | 1,914,400 | 79.50 | 80.30 | 79.21 | 79.41 | 00:00:00 | | 2004-10-12 | 3,672,000 | 79.17 | 80.25 | 78.50 | 79.74 | 00:00:00 | | 2004-10-13 | 7,324,800 | 79.75 | 79.75 | 78.05 | 79.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
