|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 4,682,000 | 58.40 | 58.55 | 57.59 | 58.34 | 00:00:00 | | 2005-09-27 | 3,437,700 | 58.40 | 58.97 | 57.90 | 58.72 | 00:00:00 | | 2005-09-28 | 3,868,600 | 59.46 | 59.56 | 57.00 | 57.55 | 00:00:00 | | 2005-09-29 | 3,083,200 | 57.56 | 58.24 | 57.27 | 57.99 | 00:00:00 | | 2005-09-30 | 3,998,200 | 58.28 | 59.14 | 58.01 | 58.75 | 00:00:00 | | 2005-10-03 | 2,598,600 | 58.76 | 59.23 | 58.55 | 59.01 | 00:00:00 | | 2005-10-04 | 3,642,200 | 58.90 | 59.84 | 57.75 | 57.78 | 00:00:00 | | 2005-10-05 | 5,207,900 | 56.80 | 57.66 | 56.21 | 56.22 | 00:00:00 | | 2005-10-06 | 6,340,100 | 56.35 | 56.35 | 54.50 | 55.19 | 00:00:00 | | 2005-10-07 | 3,593,000 | 55.52 | 56.90 | 55.50 | 56.62 | 00:00:00 | | 2005-10-10 | 3,294,400 | 56.55 | 56.80 | 55.08 | 55.57 | 00:00:00 | | 2005-10-11 | 3,296,200 | 55.86 | 56.54 | 55.50 | 55.56 | 00:00:00 | | 2005-10-12 | 5,345,500 | 55.65 | 56.23 | 54.49 | 54.76 | 00:00:00 | | 2005-10-13 | 6,138,100 | 54.56 | 54.96 | 53.28 | 54.00 | 00:00:00 | | 2005-10-14 | 4,334,200 | 54.40 | 54.91 | 54.34 | 54.74 | 00:00:00 | | 2005-10-17 | 3,286,800 | 55.20 | 55.39 | 54.47 | 55.03 | 00:00:00 | | 2005-10-18 | 3,506,900 | 54.87 | 54.88 | 53.95 | 53.96 | 00:00:00 | | 2005-10-19 | 3,169,600 | 53.97 | 55.45 | 53.33 | 55.43 | 00:00:00 | | 2005-10-20 | 4,197,800 | 55.18 | 56.50 | 53.39 | 54.03 | 00:00:00 | | 2005-10-21 | 27,359,300 | 49.26 | 50.42 | 48.25 | 48.92 | 00:00:00 | | 2005-10-24 | 8,559,500 | 49.50 | 50.35 | 49.45 | 50.31 | 00:00:00 | | 2005-10-25 | 6,928,900 | 50.43 | 50.62 | 49.98 | 50.29 | 00:00:00 | | 2005-10-26 | 4,674,400 | 50.30 | 51.15 | 49.96 | 50.55 | 00:00:00 | | 2005-10-27 | 5,285,500 | 50.45 | 50.60 | 49.75 | 49.90 | 00:00:00 | | 2005-10-28 | 4,307,200 | 50.15 | 51.36 | 49.81 | 51.07 | 00:00:00 | | 2005-10-31 | 6,578,000 | 52.00 | 53.15 | 51.68 | 52.59 | 00:00:00 | | 2005-11-01 | 6,512,700 | 52.60 | 53.18 | 52.35 | 52.72 | 00:00:00 | | 2005-11-02 | 4,261,900 | 52.85 | 54.02 | 52.81 | 53.69 | 00:00:00 | | 2005-11-03 | 6,196,500 | 54.10 | 54.51 | 53.45 | 53.48 | 00:00:00 | | 2005-11-04 | 3,205,900 | 53.76 | 53.94 | 53.40 | 53.55 | 00:00:00 | | 2005-11-07 | 3,193,200 | 53.75 | 54.66 | 53.40 | 54.25 | 00:00:00 | | 2005-11-08 | 3,602,200 | 54.25 | 54.69 | 53.73 | 54.25 | 00:00:00 | | 2005-11-09 | 2,819,200 | 54.26 | 54.54 | 53.85 | 54.10 | 00:00:00 | | 2005-11-10 | 2,939,600 | 53.93 | 54.91 | 53.82 | 54.69 | 00:00:00 | | 2005-11-11 | 1,872,100 | 54.82 | 54.99 | 54.28 | 54.87 | 00:00:00 | | 2005-11-14 | 3,049,000 | 54.80 | 55.49 | 54.62 | 55.43 | 00:00:00 | | 2005-11-15 | 3,922,000 | 55.40 | 55.96 | 55.38 | 55.90 | 00:00:00 | | 2005-11-16 | 4,577,900 | 55.90 | 57.26 | 55.90 | 56.73 | 00:00:00 | | 2005-11-17 | 4,288,900 | 56.98 | 57.50 | 56.58 | 57.47 | 00:00:00 | | 2005-11-18 | 4,075,200 | 58.00 | 58.00 | 56.87 | 57.28 | 00:00:00 | | 2005-11-21 | 2,666,000 | 57.10 | 57.81 | 56.69 | 57.71 | 00:00:00 | | 2005-11-22 | 3,216,900 | 57.71 | 58.90 | 57.40 | 58.76 | 00:00:00 | | 2005-11-23 | 2,714,000 | 58.60 | 58.61 | 57.86 | 58.01 | 00:00:00 | | 2005-11-25 | 815,500 | 58.02 | 58.48 | 57.89 | 57.95 | 00:00:00 | | 2005-11-28 | 2,200,900 | 57.98 | 58.22 | 57.12 | 57.45 | 00:00:00 | | 2005-11-29 | 3,592,600 | 57.45 | 57.80 | 56.94 | 57.10 | 00:00:00 | | 2005-11-30 | 2,709,000 | 57.25 | 57.99 | 57.20 | 57.78 | 00:00:00 | | 2005-12-01 | 3,140,300 | 58.00 | 59.03 | 57.84 | 59.00 | 00:00:00 | | 2005-12-02 | 2,262,100 | 58.90 | 59.45 | 58.40 | 58.81 | 00:00:00 | | 2005-12-05 | 3,191,600 | 58.65 | 59.14 | 57.82 | 58.33 | 00:00:00 | | 2005-12-06 | 2,689,400 | 58.25 | 59.29 | 57.99 | 58.80 | 00:00:00 | | 2005-12-07 | 3,164,300 | 58.80 | 59.08 | 57.50 | 57.78 | 00:00:00 | | 2005-12-08 | 2,813,800 | 57.63 | 58.19 | 57.07 | 57.34 | 00:00:00 | | 2005-12-09 | 2,288,300 | 57.59 | 58.41 | 57.31 | 58.09 | 00:00:00 | | 2005-12-12 | 1,381,800 | 58.02 | 58.54 | 58.00 | 58.03 | 00:00:00 | | 2005-12-13 | 2,670,600 | 57.93 | 59.42 | 57.80 | 58.97 | 00:00:00 | | 2005-12-14 | 2,373,800 | 58.73 | 59.00 | 58.10 | 58.75 | 00:00:00 | | 2005-12-15 | 2,555,400 | 59.05 | 59.50 | 58.62 | 58.71 | 00:00:00 | | 2005-12-16 | 5,106,100 | 59.00 | 59.75 | 58.82 | 59.64 | 00:00:00 | | 2005-12-19 | 5,652,600 | 58.65 | 59.00 | 56.36 | 56.83 | 00:00:00 | | 2005-12-20 | 3,488,000 | 57.00 | 57.72 | 56.58 | 56.74 | 00:00:00 | | 2005-12-21 | 2,874,900 | 57.10 | 57.74 | 56.76 | 57.08 | 00:00:00 | | 2005-12-22 | 3,101,000 | 57.40 | 58.71 | 57.33 | 58.45 | 00:00:00 | | 2005-12-23 | 1,331,800 | 58.46 | 58.85 | 58.24 | 58.51 | 00:00:00 | | 2005-12-27 | 2,143,000 | 58.52 | 59.39 | 57.88 | 57.89 | 00:00:00 | | 2005-12-28 | 2,213,900 | 58.05 | 58.19 | 57.37 | 57.84 | 00:00:00 | | 2005-12-29 | 1,619,900 | 57.90 | 58.79 | 57.88 | 58.14 | 00:00:00 | | 2005-12-30 | 2,047,500 | 57.85 | 58.10 | 57.57 | 57.77 | 00:00:00 | | 2006-01-03 | 3,697,500 | 57.87 | 58.11 | 57.05 | 57.80 | 00:00:00 | | 2006-01-04 | 4,577,200 | 57.95 | 59.43 | 57.55 | 59.27 | 00:00:00 | | 2006-01-05 | 4,590,700 | 59.02 | 59.86 | 59.00 | 59.27 | 00:00:00 | | 2006-01-06 | 5,692,300 | 59.47 | 60.76 | 59.38 | 60.45 | 00:00:00 | | 2006-01-09 | 4,408,800 | 60.45 | 61.68 | 60.45 | 61.55 | 00:00:00 | | 2006-01-10 | 3,188,100 | 61.35 | 61.52 | 60.64 | 61.30 | 00:00:00 | | 2006-01-11 | 2,755,600 | 60.87 | 61.64 | 60.70 | 61.33 | 00:00:00 | | 2006-01-12 | 5,322,500 | 61.23 | 62.66 | 61.11 | 62.21 | 00:00:00 | | 2006-01-13 | 1,936,700 | 62.02 | 62.49 | 61.87 | 62.33 | 00:00:00 | | 2006-01-17 | 3,623,200 | 61.69 | 63.15 | 61.65 | 62.96 | 00:00:00 | | 2006-01-18 | 3,651,400 | 62.36 | 62.72 | 61.70 | 61.87 | 00:00:00 | | 2006-01-19 | 2,375,600 | 62.05 | 63.00 | 61.90 | 62.51 | 00:00:00 | | 2006-01-20 | 4,439,700 | 62.51 | 62.51 | 60.48 | 60.78 | 00:00:00 | | 2006-01-23 | 2,706,500 | 60.75 | 61.44 | 60.26 | 61.04 | 00:00:00 | | 2006-01-24 | 3,291,600 | 60.79 | 61.86 | 60.75 | 61.35 | 00:00:00 | | 2006-01-25 | 4,772,400 | 61.50 | 63.25 | 61.11 | 62.07 | 00:00:00 | | 2006-01-26 | 10,318,100 | 63.30 | 65.44 | 62.30 | 65.17 | 00:00:00 | | 2006-01-27 | 7,587,800 | 65.90 | 68.37 | 65.15 | 67.53 | 00:00:00 | | 2006-01-30 | 5,077,400 | 66.53 | 68.12 | 66.32 | 67.01 | 00:00:00 | | 2006-01-31 | 5,655,000 | 67.00 | 68.17 | 66.64 | 67.90 | 00:00:00 | | 2006-02-01 | 4,826,100 | 68.10 | 69.34 | 67.90 | 69.24 | 00:00:00 | | 2006-02-02 | 4,605,500 | 68.75 | 69.10 | 67.99 | 68.39 | 00:00:00 | | 2006-02-03 | 3,529,800 | 68.20 | 68.97 | 67.75 | 68.13 | 00:00:00 | | 2006-02-06 | 3,745,900 | 68.50 | 68.82 | 68.00 | 68.70 | 00:00:00 | | 2006-02-07 | 4,908,000 | 68.30 | 68.34 | 66.93 | 67.16 | 00:00:00 | | 2006-02-08 | 3,567,300 | 67.75 | 68.89 | 67.36 | 68.81 | 00:00:00 | | 2006-02-09 | 4,016,900 | 69.00 | 69.75 | 68.23 | 68.45 | 00:00:00 | | 2006-02-10 | 3,167,900 | 68.15 | 68.87 | 67.78 | 68.75 | 00:00:00 | | 2006-02-13 | 2,838,400 | 68.30 | 69.06 | 67.88 | 68.62 | 00:00:00 | | 2006-02-14 | 4,532,100 | 69.00 | 70.41 | 68.23 | 70.22 | 00:00:00 | | 2006-02-15 | 4,396,500 | 69.93 | 71.65 | 69.90 | 71.60 | 00:00:00 | | 2006-02-16 | 3,483,300 | 71.79 | 72.00 | 71.39 | 71.96 | 00:00:00 | | 2006-02-17 | 4,767,900 | 72.00 | 72.39 | 71.71 | 72.05 | 00:00:00 | | 2006-02-21 | 3,956,800 | 72.00 | 72.79 | 71.68 | 72.59 | 00:00:00 | | 2006-02-22 | 5,532,000 | 72.59 | 73.73 | 72.54 | 73.06 | 00:00:00 | | 2006-02-23 | 4,974,100 | 73.07 | 73.09 | 71.90 | 72.35 | 00:00:00 | | 2006-02-24 | 2,921,600 | 72.50 | 72.92 | 71.76 | 72.70 | 00:00:00 | | 2006-02-27 | 3,217,800 | 73.30 | 73.99 | 73.00 | 73.50 | 00:00:00 | | 2006-02-28 | 4,444,300 | 73.10 | 73.36 | 72.40 | 73.08 | 00:00:00 | | 2006-03-01 | 4,179,000 | 73.13 | 74.94 | 72.95 | 74.39 | 00:00:00 | | 2006-03-02 | 2,247,700 | 74.14 | 74.62 | 73.81 | 74.34 | 00:00:00 | | 2006-03-03 | 3,396,700 | 74.35 | 75.50 | 74.11 | 74.61 | 00:00:00 | | 2006-03-06 | 5,496,900 | 74.63 | 74.88 | 72.50 | 73.22 | 00:00:00 | | 2006-03-07 | 4,904,700 | 73.01 | 74.02 | 72.21 | 73.04 | 00:00:00 | | 2006-03-08 | 7,726,000 | 73.04 | 73.05 | 70.34 | 72.40 | 00:00:00 | | 2006-03-09 | 5,101,600 | 72.43 | 72.52 | 71.25 | 71.40 | 00:00:00 | | 2006-03-10 | 5,996,900 | 71.35 | 72.01 | 70.38 | 70.95 | 00:00:00 | | 2006-03-13 | 3,401,500 | 71.45 | 71.75 | 70.79 | 71.00 | 00:00:00 | | 2006-03-14 | 4,048,600 | 71.00 | 72.28 | 71.00 | 71.94 | 00:00:00 | | 2006-03-15 | 5,208,400 | 72.11 | 74.70 | 71.94 | 74.29 | 00:00:00 | | 2006-03-16 | 5,802,800 | 74.93 | 75.39 | 74.38 | 74.90 | 00:00:00 | | 2006-03-17 | 7,015,500 | 75.58 | 76.35 | 74.45 | 76.23 | 00:00:00 | | 2006-03-20 | 4,217,900 | 76.88 | 77.11 | 75.63 | 75.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
