|
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 | 2006-03-20 | 4,217,900 | 76.88 | 77.11 | 75.63 | 75.85 | 00:00:00 | 2006-03-21 | 4,594,300 | 75.90 | 76.27 | 74.19 | 74.31 | 00:00:00 | 2006-03-22 | 3,635,900 | 74.60 | 76.45 | 74.38 | 76.21 | 00:00:00 | 2006-03-23 | 4,874,800 | 76.40 | 77.21 | 75.75 | 76.26 | 00:00:00 | 2006-03-24 | 4,318,300 | 76.26 | 76.66 | 75.17 | 75.50 | 00:00:00 | 2006-03-27 | 2,579,100 | 75.88 | 76.16 | 75.03 | 75.38 | 00:00:00 | 2006-03-28 | 3,726,500 | 75.55 | 76.23 | 74.71 | 74.87 | 00:00:00 | 2006-03-29 | 6,587,800 | 73.25 | 73.98 | 72.55 | 73.67 | 00:00:00 | 2006-03-30 | 5,282,400 | 73.65 | 74.35 | 72.16 | 72.40 | 00:00:00 | 2006-03-31 | 4,316,800 | 72.40 | 72.46 | 71.30 | 71.81 | 00:00:00 | 2006-04-03 | 5,884,900 | 72.71 | 75.48 | 72.56 | 73.50 | 00:00:00 | 2006-04-04 | 4,606,000 | 74.10 | 75.52 | 73.49 | 75.30 | 00:00:00 | 2006-04-05 | 4,758,400 | 75.50 | 76.15 | 74.60 | 75.80 | 00:00:00 | 2006-04-06 | 3,679,300 | 75.50 | 76.08 | 75.01 | 75.65 | 00:00:00 | 2006-04-07 | 4,262,900 | 75.60 | 76.05 | 74.66 | 74.92 | 00:00:00 | 2006-04-10 | 4,038,400 | 74.93 | 75.92 | 74.92 | 75.45 | 00:00:00 | 2006-04-11 | 5,325,200 | 76.22 | 76.74 | 75.50 | 76.66 | 00:00:00 | 2006-04-12 | 6,412,900 | 76.84 | 78.25 | 76.84 | 77.84 | 00:00:00 | 2006-04-13 | 4,209,000 | 77.20 | 77.77 | 76.41 | 76.94 | 00:00:00 | 2006-04-17 | 5,459,300 | 77.49 | 78.80 | 76.29 | 76.45 | 00:00:00 | 2006-04-18 | 7,702,400 | 77.05 | 79.10 | 76.82 | 78.91 | 00:00:00 | 2006-04-19 | 4,647,200 | 79.05 | 79.95 | 78.35 | 78.97 | 00:00:00 | 2006-04-20 | 3,850,300 | 78.99 | 79.32 | 77.25 | 77.97 | 00:00:00 | 2006-04-21 | 6,891,700 | 79.45 | 80.00 | 77.60 | 77.87 | 00:00:00 | 2006-04-24 | 11,219,800 | 78.25 | 79.72 | 76.73 | 77.38 | 00:00:00 | 2006-04-25 | 7,536,800 | 77.28 | 77.28 | 74.77 | 74.93 | 00:00:00 | 2006-04-26 | 4,612,700 | 76.06 | 76.80 | 75.61 | 75.95 | 00:00:00 | 2006-04-27 | 6,142,000 | 74.99 | 75.65 | 73.85 | 75.06 | 00:00:00 | 2006-04-28 | 4,432,600 | 75.50 | 76.10 | 75.10 | 75.74 | 00:00:00 | 2006-05-01 | 4,253,000 | 76.20 | 76.61 | 75.41 | 75.63 | 00:00:00 | 2006-05-02 | 3,857,400 | 75.94 | 77.66 | 75.82 | 77.48 | 00:00:00 | 2006-05-03 | 3,639,700 | 77.95 | 78.23 | 76.60 | 78.10 | 00:00:00 | 2006-05-04 | 3,640,800 | 78.50 | 79.13 | 78.32 | 78.81 | 00:00:00 | 2006-05-05 | 6,022,400 | 79.58 | 80.89 | 79.40 | 79.98 | 00:00:00 | 2006-05-08 | 2,725,300 | 79.99 | 80.12 | 78.91 | 79.90 | 00:00:00 | 2006-05-09 | 2,969,200 | 80.00 | 81.14 | 79.99 | 81.14 | 00:00:00 | 2006-05-10 | 3,969,300 | 81.39 | 82.03 | 80.25 | 80.97 | 00:00:00 | 2006-05-11 | 4,367,800 | 80.97 | 81.30 | 79.34 | 79.62 | 00:00:00 | 2006-05-12 | 4,548,700 | 79.25 | 79.50 | 77.68 | 77.81 | 00:00:00 | 2006-05-15 | 4,918,300 | 77.81 | 77.90 | 76.22 | 77.47 | 00:00:00 | 2006-05-16 | 3,756,000 | 77.96 | 78.97 | 77.12 | 77.34 | 00:00:00 | 2006-05-17 | 6,110,900 | 76.39 | 77.16 | 75.01 | 75.91 | 00:00:00 | 2006-05-18 | 6,260,200 | 76.09 | 76.45 | 74.35 | 74.62 | 00:00:00 | 2006-05-19 | 10,337,300 | 74.99 | 75.08 | 72.10 | 72.78 | 00:00:00 | 2006-05-22 | 7,251,400 | 72.00 | 73.38 | 71.95 | 72.87 | 00:00:00 | 2006-05-23 | 5,703,600 | 73.71 | 74.75 | 73.67 | 73.72 | 00:00:00 | 2006-05-24 | 6,460,100 | 73.40 | 75.20 | 72.18 | 73.59 | 00:00:00 | 2006-05-25 | 3,761,000 | 73.72 | 74.08 | 72.44 | 73.96 | 00:00:00 | 2006-05-26 | 2,748,000 | 74.25 | 74.82 | 73.33 | 74.42 | 00:00:00 | 2006-05-30 | 4,130,200 | 74.43 | 74.44 | 72.06 | 72.16 | 00:00:00 | 2006-05-31 | 4,032,900 | 72.58 | 73.42 | 71.40 | 72.95 | 00:00:00 | 2006-06-01 | 2,910,300 | 72.71 | 73.47 | 71.86 | 73.29 | 00:00:00 | 2006-06-02 | 3,730,500 | 73.55 | 73.55 | 72.13 | 72.81 | 00:00:00 | 2006-06-05 | 6,863,900 | 72.80 | 72.81 | 68.81 | 69.33 | 00:00:00 | 2006-06-06 | 8,730,300 | 69.25 | 70.02 | 68.10 | 68.48 | 00:00:00 | 2006-06-07 | 9,781,200 | 68.70 | 68.75 | 66.41 | 66.74 | 00:00:00 | 2006-06-08 | 11,897,800 | 66.40 | 67.54 | 64.41 | 66.89 | 00:00:00 | 2006-06-09 | 7,943,000 | 67.89 | 69.05 | 67.30 | 67.52 | 00:00:00 | 2006-06-12 | 6,336,200 | 68.40 | 68.40 | 66.06 | 66.32 | 00:00:00 | 2006-06-13 | 6,267,800 | 65.63 | 67.50 | 65.41 | 66.33 | 00:00:00 | 2006-06-14 | 5,343,500 | 65.95 | 67.58 | 65.90 | 67.48 | 00:00:00 | 2006-06-15 | 8,440,000 | 68.50 | 71.05 | 68.50 | 70.85 | 00:00:00 | 2006-06-16 | 6,861,400 | 70.85 | 71.37 | 70.35 | 70.55 | 00:00:00 | 2006-06-19 | 5,340,400 | 71.00 | 71.45 | 69.50 | 69.95 | 00:00:00 | 2006-06-20 | 5,368,800 | 70.38 | 71.64 | 70.20 | 70.99 | 00:00:00 | 2006-06-21 | 5,502,100 | 70.99 | 73.45 | 70.98 | 72.47 | 00:00:00 | 2006-06-22 | 3,356,000 | 72.60 | 72.66 | 71.36 | 72.28 | 00:00:00 | 2006-06-23 | 3,331,200 | 72.05 | 73.25 | 71.15 | 72.14 | 00:00:00 | 2006-06-26 | 2,525,900 | 72.40 | 72.96 | 71.58 | 72.48 | 00:00:00 | 2006-06-27 | 2,586,300 | 71.60 | 72.97 | 71.52 | 71.65 | 00:00:00 | 2006-06-28 | 2,921,500 | 71.66 | 72.93 | 71.41 | 72.71 | 00:00:00 | 2006-06-29 | 5,138,200 | 72.85 | 74.69 | 72.68 | 74.40 | 00:00:00 | 2006-06-30 | 3,913,600 | 74.95 | 74.95 | 73.42 | 74.48 | 00:00:00 | 2006-07-03 | 1,908,300 | 74.92 | 75.43 | 74.48 | 74.77 | 00:00:00 | 2006-07-05 | 5,035,500 | 73.70 | 73.80 | 72.88 | 73.13 | 00:00:00 | 2006-07-06 | 3,175,700 | 73.12 | 74.24 | 72.95 | 73.65 | 00:00:00 | 2006-07-07 | 3,333,800 | 73.40 | 73.94 | 72.36 | 72.58 | 00:00:00 | 2006-07-10 | 2,609,100 | 72.75 | 74.10 | 72.50 | 73.27 | 00:00:00 | 2006-07-11 | 3,400,100 | 73.28 | 73.61 | 72.59 | 73.40 | 00:00:00 | 2006-07-12 | 3,876,700 | 73.02 | 73.20 | 71.14 | 71.31 | 00:00:00 | 2006-07-13 | 4,981,100 | 71.06 | 71.07 | 69.65 | 69.70 | 00:00:00 | 2006-07-14 | 5,557,000 | 70.00 | 70.29 | 68.80 | 69.19 | 00:00:00 | 2006-07-17 | 5,693,500 | 69.19 | 70.19 | 69.00 | 69.19 | 00:00:00 | 2006-07-18 | 4,852,200 | 69.60 | 70.15 | 68.06 | 69.47 | 00:00:00 | 2006-07-19 | 5,557,000 | 69.47 | 71.79 | 68.38 | 71.12 | 00:00:00 | 2006-07-20 | 7,216,100 | 71.37 | 71.87 | 68.62 | 69.08 | 00:00:00 | 2006-07-21 | 14,422,200 | 71.00 | 71.10 | 67.10 | 68.35 | 00:00:00 | 2006-07-24 | 7,134,900 | 69.45 | 70.56 | 68.22 | 70.52 | 00:00:00 | 2006-07-25 | 5,465,200 | 70.50 | 71.02 | 69.33 | 70.66 | 00:00:00 | 2006-07-26 | 3,526,900 | 70.77 | 70.93 | 69.80 | 70.13 | 00:00:00 | 2006-07-27 | 6,082,600 | 70.50 | 72.62 | 70.24 | 70.72 | 00:00:00 | 2006-07-28 | 3,026,700 | 71.30 | 71.71 | 70.40 | 71.21 | 00:00:00 | 2006-07-31 | 3,414,900 | 71.00 | 71.66 | 70.45 | 70.87 | 00:00:00 | 2006-08-01 | 4,513,100 | 70.12 | 70.43 | 69.12 | 69.71 | 00:00:00 | 2006-08-02 | 3,056,500 | 69.92 | 71.21 | 69.92 | 70.75 | 00:00:00 | 2006-08-03 | 4,899,600 | 70.25 | 72.90 | 69.92 | 72.73 | 00:00:00 | 2006-08-04 | 5,194,900 | 73.47 | 74.08 | 72.24 | 73.10 | 00:00:00 | 2006-08-07 | 3,873,200 | 73.13 | 73.92 | 72.53 | 73.18 | 00:00:00 | 2006-08-08 | 4,139,900 | 73.19 | 73.43 | 71.27 | 71.60 | 00:00:00 | 2006-08-09 | 8,317,100 | 72.30 | 72.35 | 68.40 | 68.52 | 00:00:00 | 2006-08-10 | 6,736,000 | 68.75 | 69.04 | 68.06 | 68.32 | 00:00:00 | 2006-08-11 | 7,035,500 | 68.15 | 68.22 | 66.15 | 67.03 | 00:00:00 | 2006-08-14 | 8,324,400 | 67.60 | 68.61 | 65.52 | 65.96 | 00:00:00 | 2006-08-15 | 6,886,400 | 66.46 | 67.46 | 65.90 | 67.41 | 00:00:00 | 2006-08-16 | 6,774,700 | 68.17 | 69.55 | 67.66 | 69.11 | 00:00:00 | 2006-08-17 | 3,738,500 | 69.11 | 70.04 | 68.75 | 69.36 | 00:00:00 | 2006-08-18 | 5,815,800 | 69.75 | 69.75 | 67.69 | 68.31 | 00:00:00 | 2006-08-21 | 3,925,100 | 68.25 | 68.43 | 67.61 | 68.25 | 00:00:00 | 2006-08-22 | 3,695,900 | 68.42 | 69.10 | 68.11 | 68.50 | 00:00:00 | 2006-08-23 | 4,547,100 | 68.75 | 69.21 | 67.08 | 67.21 | 00:00:00 | 2006-08-24 | 8,911,600 | 67.21 | 67.22 | 64.75 | 65.50 | 00:00:00 | 2006-08-25 | 3,964,500 | 65.50 | 66.46 | 65.25 | 65.99 | 00:00:00 | 2006-08-28 | 3,839,300 | 66.13 | 66.99 | 65.82 | 66.07 | 00:00:00 | 2006-08-29 | 4,912,700 | 66.27 | 66.47 | 65.11 | 65.45 | 00:00:00 | 2006-08-30 | 4,251,500 | 65.10 | 65.73 | 64.82 | 65.06 | 00:00:00 | 2006-08-31 | 6,410,000 | 65.30 | 66.56 | 64.95 | 66.35 | 00:00:00 | 2006-09-01 | 5,712,000 | 66.67 | 67.80 | 65.95 | 67.27 | 00:00:00 | 2006-09-05 | 8,504,900 | 68.85 | 69.87 | 67.96 | 69.68 | 00:00:00 | 2006-09-06 | 5,589,300 | 69.01 | 70.40 | 69.01 | 69.13 | 00:00:00 | 2006-09-07 | 5,196,300 | 68.45 | 68.65 | 67.70 | 67.76 | 00:00:00 | 2006-09-08 | 4,313,000 | 68.10 | 68.20 | 67.27 | 67.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|