|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 4,596,000 | 90.61 | 91.56 | 90.61 | 91.39 | 00:00:00 | 2005-04-07 | 3,506,600 | 91.30 | 91.86 | 90.90 | 91.58 | 00:00:00 | 2005-04-08 | 3,612,000 | 91.98 | 92.00 | 90.65 | 90.69 | 00:00:00 | 2005-04-11 | 3,357,800 | 90.51 | 91.13 | 90.09 | 90.17 | 00:00:00 | 2005-04-12 | 4,974,400 | 90.17 | 91.50 | 89.16 | 91.39 | 00:00:00 | 2005-04-13 | 6,271,400 | 91.24 | 91.24 | 88.34 | 88.60 | 00:00:00 | 2005-04-14 | 9,787,600 | 88.59 | 89.00 | 85.30 | 85.40 | 00:00:00 | 2005-04-15 | 9,240,600 | 85.40 | 85.50 | 82.92 | 83.46 | 00:00:00 | 2005-04-18 | 6,249,800 | 83.64 | 84.76 | 82.61 | 83.58 | 00:00:00 | 2005-04-19 | 6,874,000 | 84.40 | 85.68 | 84.39 | 84.95 | 00:00:00 | 2005-04-20 | 17,614,800 | 89.90 | 90.00 | 87.67 | 88.04 | 00:00:00 | 2005-04-21 | 9,534,800 | 88.30 | 89.90 | 87.50 | 89.66 | 00:00:00 | 2005-04-22 | 6,380,400 | 89.66 | 90.40 | 88.75 | 89.81 | 00:00:00 | 2005-04-25 | 5,848,800 | 90.45 | 91.74 | 90.09 | 91.13 | 00:00:00 | 2005-04-26 | 5,686,000 | 91.14 | 91.34 | 88.75 | 88.86 | 00:00:00 | 2005-04-27 | 7,964,800 | 88.47 | 88.47 | 86.32 | 88.05 | 00:00:00 | 2005-04-28 | 5,692,800 | 88.05 | 88.28 | 86.39 | 86.70 | 00:00:00 | 2005-04-29 | 5,593,000 | 87.60 | 88.25 | 86.03 | 88.05 | 00:00:00 | 2005-05-02 | 3,590,200 | 88.22 | 88.43 | 87.26 | 88.40 | 00:00:00 | 2005-05-03 | 5,118,800 | 88.40 | 88.65 | 87.22 | 87.58 | 00:00:00 | 2005-05-04 | 3,899,000 | 87.83 | 89.68 | 87.83 | 89.42 | 00:00:00 | 2005-05-05 | 4,534,600 | 89.42 | 90.27 | 89.30 | 89.85 | 00:00:00 | 2005-05-06 | 4,641,600 | 90.65 | 91.26 | 90.05 | 90.16 | 00:00:00 | 2005-05-09 | 3,009,400 | 90.16 | 90.70 | 89.97 | 90.28 | 00:00:00 | 2005-05-10 | 4,095,600 | 90.10 | 90.10 | 89.35 | 89.65 | 00:00:00 | 2005-05-11 | 4,582,400 | 89.80 | 91.13 | 89.10 | 90.90 | 00:00:00 | 2005-05-12 | 7,339,200 | 90.95 | 91.30 | 88.80 | 88.88 | 00:00:00 | 2005-05-13 | 6,188,800 | 89.00 | 90.22 | 88.54 | 89.00 | 00:00:00 | 2005-05-16 | 3,781,200 | 89.01 | 90.55 | 88.70 | 90.38 | 00:00:00 | 2005-05-17 | 4,603,800 | 90.63 | 92.06 | 90.10 | 91.96 | 00:00:00 | 2005-05-18 | 4,985,000 | 92.00 | 94.00 | 92.00 | 93.52 | 00:00:00 | 2005-05-19 | 2,762,400 | 93.49 | 93.80 | 92.80 | 93.50 | 00:00:00 | 2005-05-20 | 2,633,400 | 93.85 | 93.85 | 92.70 | 93.63 | 00:00:00 | 2005-05-23 | 2,723,600 | 93.55 | 94.74 | 93.55 | 94.04 | 00:00:00 | 2005-05-24 | 2,201,800 | 94.00 | 94.04 | 93.15 | 93.83 | 00:00:00 | 2005-05-25 | 3,393,200 | 93.30 | 93.42 | 92.12 | 92.47 | 00:00:00 | 2005-05-26 | 2,630,800 | 92.72 | 94.47 | 92.72 | 94.43 | 00:00:00 | 2005-05-27 | 1,785,400 | 94.40 | 94.56 | 93.59 | 94.31 | 00:00:00 | 2005-05-31 | 3,546,400 | 94.32 | 94.97 | 93.55 | 94.11 | 00:00:00 | 2005-06-01 | 4,999,200 | 93.95 | 96.55 | 93.80 | 95.47 | 00:00:00 | 2005-06-02 | 2,719,000 | 95.49 | 96.00 | 94.90 | 95.18 | 00:00:00 | 2005-06-03 | 3,270,400 | 95.05 | 95.60 | 93.75 | 93.97 | 00:00:00 | 2005-06-06 | 2,420,000 | 94.16 | 94.92 | 93.82 | 94.15 | 00:00:00 | 2005-06-07 | 3,284,200 | 94.22 | 95.91 | 94.08 | 94.53 | 00:00:00 | 2005-06-08 | 7,868,800 | 95.68 | 96.91 | 95.50 | 96.58 | 00:00:00 | 2005-06-09 | 5,370,000 | 96.95 | 98.58 | 96.79 | 97.45 | 00:00:00 | 2005-06-10 | 4,947,600 | 97.85 | 98.05 | 96.25 | 97.02 | 00:00:00 | 2005-06-13 | 4,168,400 | 97.05 | 99.05 | 96.66 | 97.58 | 00:00:00 | 2005-06-14 | 3,807,800 | 97.60 | 98.91 | 97.28 | 98.57 | 00:00:00 | 2005-06-15 | 3,306,600 | 98.58 | 98.95 | 97.38 | 98.58 | 00:00:00 | 2005-06-16 | 4,154,600 | 98.90 | 99.06 | 97.83 | 98.31 | 00:00:00 | 2005-06-17 | 7,572,800 | 99.00 | 100.84 | 98.50 | 100.20 | 00:00:00 | 2005-06-20 | 4,240,600 | 100.00 | 101.35 | 99.48 | 100.80 | 00:00:00 | 2005-06-21 | 6,815,200 | 101.20 | 102.98 | 101.14 | 102.20 | 00:00:00 | 2005-06-22 | 4,394,000 | 102.00 | 102.24 | 100.50 | 100.57 | 00:00:00 | 2005-06-23 | 5,938,200 | 100.00 | 100.50 | 98.35 | 98.47 | 00:00:00 | 2005-06-24 | 7,013,000 | 98.47 | 98.64 | 96.40 | 96.86 | 00:00:00 | 2005-06-27 | 3,729,200 | 96.86 | 98.00 | 96.02 | 96.92 | 00:00:00 | 2005-06-28 | 5,409,600 | 97.25 | 97.99 | 97.04 | 97.80 | 00:00:00 | 2005-06-29 | 6,020,000 | 97.80 | 98.55 | 96.50 | 96.64 | 00:00:00 | 2005-06-30 | 6,712,200 | 96.30 | 97.03 | 95.28 | 95.31 | 00:00:00 | 2005-07-01 | 4,190,400 | 95.75 | 96.10 | 95.51 | 95.93 | 00:00:00 | 2005-07-05 | 4,409,400 | 95.85 | 96.50 | 95.38 | 96.17 | 00:00:00 | 2005-07-06 | 5,080,600 | 95.60 | 96.08 | 94.85 | 95.30 | 00:00:00 | 2005-07-07 | 5,581,000 | 95.31 | 97.51 | 95.00 | 97.35 | 00:00:00 | 2005-07-08 | 5,812,600 | 97.75 | 99.43 | 97.25 | 98.70 | 00:00:00 | 2005-07-11 | 4,666,200 | 99.43 | 100.15 | 98.80 | 99.97 | 00:00:00 | 2005-07-12 | 7,608,800 | 99.97 | 99.99 | 98.40 | 98.96 | 00:00:00 | 2005-07-13 | 15,703,400 | 98.96 | 99.87 | 98.62 | 99.84 | 00:00:00 | 2005-07-14 | 7,034,100 | 50.20 | 51.10 | 49.50 | 51.00 | 00:00:00 | 2005-07-15 | 5,129,700 | 51.00 | 51.00 | 50.22 | 50.67 | 00:00:00 | 2005-07-18 | 4,145,000 | 50.75 | 51.40 | 50.71 | 50.82 | 00:00:00 | 2005-07-19 | 13,782,200 | 52.37 | 53.42 | 52.26 | 53.40 | 00:00:00 | 2005-07-20 | 10,212,300 | 53.09 | 53.60 | 52.22 | 53.20 | 00:00:00 | 2005-07-21 | 8,321,200 | 53.27 | 53.45 | 52.05 | 52.30 | 00:00:00 | 2005-07-22 | 5,118,200 | 52.75 | 52.84 | 51.76 | 52.41 | 00:00:00 | 2005-07-25 | 3,809,600 | 52.55 | 52.67 | 51.62 | 51.85 | 00:00:00 | 2005-07-26 | 2,777,700 | 52.00 | 52.23 | 51.61 | 51.82 | 00:00:00 | 2005-07-27 | 5,410,700 | 52.00 | 52.79 | 51.61 | 52.79 | 00:00:00 | 2005-07-28 | 7,655,600 | 53.00 | 54.60 | 52.80 | 54.45 | 00:00:00 | 2005-07-29 | 5,416,700 | 54.05 | 54.34 | 53.35 | 53.91 | 00:00:00 | 2005-08-01 | 2,991,200 | 54.20 | 54.45 | 53.75 | 54.02 | 00:00:00 | 2005-08-02 | 3,050,600 | 54.05 | 54.57 | 53.92 | 54.46 | 00:00:00 | 2005-08-03 | 3,223,900 | 54.23 | 54.46 | 53.98 | 54.39 | 00:00:00 | 2005-08-04 | 2,862,700 | 54.06 | 54.23 | 53.72 | 54.02 | 00:00:00 | 2005-08-05 | 2,600,200 | 54.00 | 54.15 | 53.43 | 53.61 | 00:00:00 | 2005-08-08 | 2,043,100 | 53.98 | 54.24 | 53.50 | 53.68 | 00:00:00 | 2005-08-09 | 2,262,400 | 54.00 | 54.40 | 53.67 | 54.34 | 00:00:00 | 2005-08-10 | 4,334,500 | 54.63 | 55.59 | 54.56 | 55.00 | 00:00:00 | 2005-08-11 | 2,758,300 | 55.15 | 55.50 | 54.83 | 55.50 | 00:00:00 | 2005-08-12 | 2,446,700 | 55.36 | 55.37 | 54.50 | 54.80 | 00:00:00 | 2005-08-15 | 1,769,700 | 55.21 | 55.36 | 54.56 | 55.26 | 00:00:00 | 2005-08-16 | 4,929,400 | 54.40 | 54.90 | 53.61 | 53.69 | 00:00:00 | 2005-08-17 | 2,256,000 | 53.60 | 53.85 | 53.24 | 53.46 | 00:00:00 | 2005-08-18 | 2,804,500 | 53.35 | 53.40 | 52.70 | 53.15 | 00:00:00 | 2005-08-19 | 4,109,700 | 53.40 | 54.95 | 53.14 | 54.82 | 00:00:00 | 2005-08-22 | 3,190,000 | 55.00 | 55.50 | 54.54 | 54.81 | 00:00:00 | 2005-08-23 | 2,297,600 | 54.85 | 55.17 | 54.26 | 54.69 | 00:00:00 | 2005-08-24 | 3,824,800 | 54.60 | 54.61 | 53.01 | 53.21 | 00:00:00 | 2005-08-25 | 2,792,200 | 53.22 | 54.04 | 53.20 | 53.40 | 00:00:00 | 2005-08-26 | 2,675,700 | 53.90 | 53.99 | 53.14 | 53.49 | 00:00:00 | 2005-08-29 | 2,364,200 | 53.15 | 53.90 | 53.05 | 53.70 | 00:00:00 | 2005-08-30 | 2,737,400 | 53.40 | 53.91 | 52.94 | 53.78 | 00:00:00 | 2005-08-31 | 6,101,400 | 54.11 | 55.65 | 53.88 | 55.49 | 00:00:00 | 2005-09-01 | 6,425,000 | 55.97 | 57.00 | 55.80 | 56.94 | 00:00:00 | 2005-09-02 | 7,003,500 | 57.20 | 58.80 | 57.00 | 58.25 | 00:00:00 | 2005-09-06 | 7,789,300 | 57.78 | 58.81 | 57.45 | 58.51 | 00:00:00 | 2005-09-07 | 4,964,400 | 58.95 | 59.13 | 58.48 | 59.07 | 00:00:00 | 2005-09-08 | 3,981,900 | 58.20 | 59.23 | 57.88 | 58.33 | 00:00:00 | 2005-09-09 | 2,635,200 | 58.75 | 58.95 | 58.41 | 58.86 | 00:00:00 | 2005-09-12 | 2,437,900 | 58.95 | 59.29 | 58.75 | 59.29 | 00:00:00 | 2005-09-13 | 3,694,400 | 59.32 | 59.88 | 58.89 | 59.40 | 00:00:00 | 2005-09-14 | 2,990,000 | 59.40 | 59.59 | 58.16 | 58.30 | 00:00:00 | 2005-09-15 | 3,496,700 | 58.33 | 58.53 | 57.36 | 57.74 | 00:00:00 | 2005-09-16 | 4,872,500 | 58.00 | 58.17 | 57.08 | 57.72 | 00:00:00 | 2005-09-19 | 3,391,300 | 57.70 | 58.12 | 56.64 | 56.97 | 00:00:00 | 2005-09-20 | 3,755,700 | 57.45 | 57.82 | 56.69 | 56.81 | 00:00:00 | 2005-09-21 | 4,223,200 | 56.70 | 57.58 | 56.36 | 57.11 | 00:00:00 | 2005-09-22 | 4,259,900 | 58.00 | 58.60 | 57.78 | 58.00 | 00:00:00 | 2005-09-23 | 3,185,400 | 58.38 | 59.10 | 58.15 | 58.92 | 00:00:00 | 2005-09-26 | 4,682,000 | 58.40 | 58.55 | 57.59 | 58.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|