|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 7,324,800 | 79.75 | 79.75 | 78.05 | 79.09 | 00:00:00 | 2004-10-14 | 5,250,800 | 79.09 | 79.94 | 78.44 | 79.50 | 00:00:00 | 2004-10-15 | 6,098,200 | 79.51 | 81.73 | 79.50 | 81.09 | 00:00:00 | 2004-10-18 | 4,689,400 | 81.01 | 81.16 | 80.15 | 81.13 | 00:00:00 | 2004-10-19 | 5,197,200 | 81.33 | 81.99 | 80.28 | 80.87 | 00:00:00 | 2004-10-20 | 5,129,400 | 81.12 | 81.73 | 80.09 | 80.79 | 00:00:00 | 2004-10-21 | 16,267,600 | 80.38 | 80.84 | 76.75 | 77.03 | 00:00:00 | 2004-10-22 | 9,025,000 | 78.03 | 79.00 | 77.30 | 77.34 | 00:00:00 | 2004-10-25 | 4,387,800 | 77.35 | 78.62 | 77.05 | 78.34 | 00:00:00 | 2004-10-26 | 4,759,400 | 78.20 | 79.52 | 78.20 | 79.41 | 00:00:00 | 2004-10-27 | 6,047,400 | 79.16 | 81.08 | 78.99 | 80.80 | 00:00:00 | 2004-10-28 | 6,464,400 | 80.40 | 80.66 | 79.03 | 79.53 | 00:00:00 | 2004-10-29 | 3,871,200 | 79.54 | 80.78 | 79.49 | 80.54 | 00:00:00 | 2004-11-01 | 5,245,800 | 80.90 | 81.91 | 80.68 | 81.84 | 00:00:00 | 2004-11-02 | 6,079,200 | 81.97 | 83.28 | 81.61 | 81.99 | 00:00:00 | 2004-11-03 | 6,915,200 | 84.00 | 84.48 | 83.56 | 84.25 | 00:00:00 | 2004-11-04 | 7,655,400 | 84.47 | 86.32 | 83.90 | 85.88 | 00:00:00 | 2004-11-05 | 7,455,600 | 86.20 | 87.85 | 85.93 | 87.17 | 00:00:00 | 2004-11-08 | 4,181,000 | 87.01 | 87.49 | 86.19 | 87.01 | 00:00:00 | 2004-11-09 | 5,516,200 | 86.80 | 88.54 | 86.72 | 88.31 | 00:00:00 | 2004-11-10 | 5,291,400 | 88.51 | 88.99 | 88.05 | 88.74 | 00:00:00 | 2004-11-11 | 4,492,000 | 88.98 | 90.00 | 88.92 | 89.85 | 00:00:00 | 2004-11-12 | 4,662,600 | 89.95 | 89.97 | 88.59 | 89.97 | 00:00:00 | 2004-11-15 | 4,194,000 | 89.82 | 90.65 | 89.40 | 89.69 | 00:00:00 | 2004-11-16 | 4,628,600 | 89.94 | 90.50 | 89.15 | 89.88 | 00:00:00 | 2004-11-17 | 3,939,400 | 90.90 | 91.47 | 90.16 | 90.88 | 00:00:00 | 2004-11-18 | 3,567,400 | 90.88 | 91.78 | 90.13 | 91.44 | 00:00:00 | 2004-11-19 | 3,919,800 | 91.44 | 91.44 | 90.10 | 90.18 | 00:00:00 | 2004-11-22 | 3,692,000 | 90.25 | 90.93 | 89.61 | 90.10 | 00:00:00 | 2004-11-23 | 5,179,800 | 91.40 | 91.75 | 90.01 | 90.89 | 00:00:00 | 2004-11-24 | 3,674,000 | 91.00 | 92.10 | 90.73 | 92.06 | 00:00:00 | 2004-11-26 | 1,418,600 | 92.25 | 92.88 | 92.09 | 92.80 | 00:00:00 | 2004-11-29 | 5,228,000 | 92.80 | 93.20 | 90.76 | 91.16 | 00:00:00 | 2004-11-30 | 4,185,000 | 90.80 | 91.78 | 90.20 | 91.55 | 00:00:00 | 2004-12-01 | 3,336,400 | 91.55 | 92.66 | 91.54 | 92.65 | 00:00:00 | 2004-12-02 | 3,408,600 | 92.65 | 92.65 | 91.06 | 91.73 | 00:00:00 | 2004-12-03 | 4,909,600 | 91.48 | 91.83 | 90.10 | 90.92 | 00:00:00 | 2004-12-06 | 2,917,000 | 90.93 | 91.40 | 90.41 | 90.57 | 00:00:00 | 2004-12-07 | 4,527,400 | 90.82 | 92.58 | 90.71 | 90.82 | 00:00:00 | 2004-12-08 | 3,430,600 | 90.82 | 91.06 | 90.02 | 90.63 | 00:00:00 | 2004-12-09 | 5,305,200 | 90.20 | 91.75 | 89.19 | 91.47 | 00:00:00 | 2004-12-10 | 2,900,600 | 91.47 | 92.09 | 91.00 | 91.62 | 00:00:00 | 2004-12-13 | 4,642,000 | 92.35 | 93.99 | 91.93 | 93.98 | 00:00:00 | 2004-12-14 | 4,624,000 | 93.97 | 94.23 | 92.35 | 93.70 | 00:00:00 | 2004-12-15 | 4,284,200 | 93.71 | 95.18 | 93.58 | 94.88 | 00:00:00 | 2004-12-16 | 4,969,200 | 94.90 | 95.73 | 93.89 | 94.79 | 00:00:00 | 2004-12-17 | 5,966,400 | 94.79 | 95.17 | 93.66 | 94.24 | 00:00:00 | 2004-12-20 | 3,040,600 | 94.90 | 95.30 | 94.10 | 94.35 | 00:00:00 | 2004-12-21 | 4,318,800 | 94.85 | 96.44 | 94.57 | 96.26 | 00:00:00 | 2004-12-22 | 3,604,600 | 96.53 | 97.43 | 96.26 | 97.15 | 00:00:00 | 2004-12-23 | 2,178,000 | 97.15 | 97.81 | 96.90 | 97.31 | 00:00:00 | 2004-12-27 | 2,452,000 | 97.48 | 97.99 | 95.90 | 96.10 | 00:00:00 | 2004-12-28 | 2,803,000 | 96.63 | 98.55 | 96.60 | 98.47 | 00:00:00 | 2004-12-29 | 2,533,200 | 98.00 | 98.72 | 97.80 | 98.47 | 00:00:00 | 2004-12-30 | 2,396,200 | 98.48 | 98.60 | 97.54 | 97.54 | 00:00:00 | 2004-12-31 | 1,650,200 | 97.55 | 98.00 | 97.17 | 97.51 | 00:00:00 | 2005-01-03 | 6,294,000 | 96.10 | 97.15 | 94.54 | 95.07 | 00:00:00 | 2005-01-04 | 7,579,400 | 96.05 | 96.30 | 93.33 | 94.02 | 00:00:00 | 2005-01-05 | 5,932,800 | 94.25 | 94.45 | 92.22 | 92.22 | 00:00:00 | 2005-01-06 | 6,300,400 | 92.40 | 94.56 | 92.22 | 93.58 | 00:00:00 | 2005-01-07 | 5,815,400 | 93.67 | 94.30 | 93.15 | 93.38 | 00:00:00 | 2005-01-10 | 4,818,800 | 93.50 | 93.70 | 92.39 | 92.52 | 00:00:00 | 2005-01-11 | 5,896,000 | 92.52 | 92.52 | 91.11 | 91.24 | 00:00:00 | 2005-01-12 | 8,387,600 | 92.00 | 92.50 | 90.74 | 92.37 | 00:00:00 | 2005-01-13 | 6,702,200 | 92.20 | 93.13 | 92.16 | 92.86 | 00:00:00 | 2005-01-14 | 3,825,000 | 93.49 | 94.03 | 92.99 | 93.69 | 00:00:00 | 2005-01-18 | 4,624,600 | 93.31 | 93.50 | 91.90 | 92.53 | 00:00:00 | 2005-01-19 | 5,838,600 | 92.30 | 92.68 | 91.50 | 91.51 | 00:00:00 | 2005-01-20 | 5,108,200 | 91.51 | 91.56 | 89.92 | 90.08 | 00:00:00 | 2005-01-21 | 6,873,600 | 89.93 | 90.96 | 88.76 | 89.23 | 00:00:00 | 2005-01-24 | 5,634,200 | 89.55 | 89.73 | 88.12 | 88.12 | 00:00:00 | 2005-01-25 | 5,999,600 | 88.74 | 90.50 | 88.13 | 90.50 | 00:00:00 | 2005-01-26 | 6,698,000 | 90.50 | 91.64 | 89.90 | 91.12 | 00:00:00 | 2005-01-27 | 21,820,200 | 87.40 | 88.24 | 86.40 | 86.52 | 00:00:00 | 2005-01-28 | 8,176,600 | 87.00 | 88.12 | 86.85 | 87.46 | 00:00:00 | 2005-01-31 | 6,675,200 | 88.00 | 89.65 | 87.66 | 89.10 | 00:00:00 | 2005-02-01 | 4,790,000 | 89.60 | 90.54 | 89.15 | 90.12 | 00:00:00 | 2005-02-02 | 6,762,200 | 90.09 | 91.45 | 89.57 | 91.01 | 00:00:00 | 2005-02-03 | 5,226,800 | 90.52 | 92.03 | 90.27 | 91.80 | 00:00:00 | 2005-02-04 | 6,606,200 | 91.80 | 92.19 | 90.99 | 91.90 | 00:00:00 | 2005-02-07 | 3,716,400 | 91.90 | 92.19 | 91.24 | 91.36 | 00:00:00 | 2005-02-08 | 3,357,200 | 91.40 | 91.82 | 90.63 | 91.48 | 00:00:00 | 2005-02-09 | 3,792,200 | 91.48 | 91.99 | 90.50 | 90.64 | 00:00:00 | 2005-02-10 | 3,192,400 | 91.00 | 92.41 | 90.91 | 92.06 | 00:00:00 | 2005-02-11 | 4,649,800 | 92.30 | 93.16 | 91.30 | 92.78 | 00:00:00 | 2005-02-14 | 2,402,400 | 93.14 | 93.19 | 91.87 | 92.22 | 00:00:00 | 2005-02-15 | 6,315,800 | 92.01 | 92.58 | 90.98 | 91.50 | 00:00:00 | 2005-02-16 | 4,533,600 | 91.25 | 92.82 | 91.11 | 92.54 | 00:00:00 | 2005-02-17 | 3,419,400 | 92.54 | 93.04 | 91.70 | 91.82 | 00:00:00 | 2005-02-18 | 4,278,400 | 91.82 | 91.85 | 90.72 | 90.84 | 00:00:00 | 2005-02-22 | 5,091,200 | 90.61 | 91.41 | 89.42 | 89.46 | 00:00:00 | 2005-02-23 | 3,099,800 | 89.91 | 90.77 | 89.65 | 90.46 | 00:00:00 | 2005-02-24 | 4,545,600 | 90.75 | 93.38 | 90.71 | 93.16 | 00:00:00 | 2005-02-25 | 6,084,200 | 93.08 | 95.29 | 92.75 | 94.82 | 00:00:00 | 2005-02-28 | 6,591,800 | 94.60 | 96.25 | 93.86 | 95.05 | 00:00:00 | 2005-03-01 | 9,691,800 | 94.97 | 97.60 | 94.44 | 97.37 | 00:00:00 | 2005-03-02 | 6,762,000 | 96.63 | 97.80 | 96.62 | 97.17 | 00:00:00 | 2005-03-03 | 5,446,400 | 97.17 | 97.85 | 96.17 | 97.74 | 00:00:00 | 2005-03-04 | 8,095,800 | 97.85 | 99.96 | 97.25 | 99.96 | 00:00:00 | 2005-03-07 | 4,769,600 | 99.90 | 99.90 | 98.55 | 98.90 | 00:00:00 | 2005-03-08 | 4,963,000 | 99.10 | 99.77 | 98.40 | 99.00 | 00:00:00 | 2005-03-09 | 5,742,000 | 98.50 | 98.61 | 96.75 | 96.81 | 00:00:00 | 2005-03-10 | 7,006,800 | 96.99 | 98.96 | 96.77 | 98.26 | 00:00:00 | 2005-03-11 | 5,681,600 | 98.26 | 99.58 | 97.84 | 99.00 | 00:00:00 | 2005-03-14 | 8,236,400 | 97.90 | 98.25 | 96.18 | 96.53 | 00:00:00 | 2005-03-15 | 5,436,600 | 96.76 | 97.35 | 96.30 | 96.75 | 00:00:00 | 2005-03-16 | 4,451,800 | 96.75 | 97.26 | 95.51 | 96.27 | 00:00:00 | 2005-03-17 | 3,418,000 | 96.40 | 97.25 | 96.36 | 96.82 | 00:00:00 | 2005-03-18 | 8,858,000 | 97.50 | 97.87 | 95.53 | 96.40 | 00:00:00 | 2005-03-21 | 3,360,200 | 96.40 | 97.05 | 95.80 | 96.18 | 00:00:00 | 2005-03-22 | 4,645,200 | 96.55 | 96.88 | 94.56 | 94.71 | 00:00:00 | 2005-03-23 | 5,007,000 | 94.77 | 94.98 | 93.53 | 93.64 | 00:00:00 | 2005-03-24 | 3,647,400 | 93.85 | 94.74 | 93.58 | 93.58 | 00:00:00 | 2005-03-28 | 4,184,800 | 93.59 | 94.55 | 93.02 | 94.22 | 00:00:00 | 2005-03-29 | 12,307,400 | 93.40 | 94.00 | 89.61 | 89.80 | 00:00:00 | 2005-03-30 | 6,588,000 | 90.47 | 91.72 | 90.39 | 91.48 | 00:00:00 | 2005-03-31 | 4,560,400 | 91.50 | 92.05 | 90.66 | 91.44 | 00:00:00 | 2005-04-01 | 6,363,800 | 92.00 | 92.25 | 89.83 | 90.15 | 00:00:00 | 2005-04-04 | 6,504,800 | 89.80 | 90.73 | 89.07 | 90.21 | 00:00:00 | 2005-04-05 | 4,521,800 | 90.43 | 90.60 | 89.35 | 90.36 | 00:00:00 | 2005-04-06 | 4,596,000 | 90.61 | 91.56 | 90.61 | 91.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|