|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,313,000 | 68.10 | 68.20 | 67.27 | 67.32 | 00:00:00 | | 2006-09-11 | 7,893,300 | 67.01 | 67.01 | 65.34 | 65.51 | 00:00:00 | | 2006-09-12 | 12,080,000 | 65.75 | 66.04 | 64.60 | 65.15 | 00:00:00 | | 2006-09-13 | 7,132,700 | 65.16 | 67.14 | 65.14 | 66.33 | 00:00:00 | | 2006-09-14 | 3,498,800 | 66.33 | 66.67 | 65.45 | 65.51 | 00:00:00 | | 2006-09-15 | 6,408,900 | 66.30 | 66.30 | 65.29 | 65.43 | 00:00:00 | | 2006-09-18 | 5,674,400 | 65.51 | 67.60 | 65.50 | 66.99 | 00:00:00 | | 2006-09-19 | 3,997,800 | 67.55 | 67.60 | 65.89 | 66.56 | 00:00:00 | | 2006-09-20 | 4,903,400 | 66.95 | 67.25 | 65.85 | 65.88 | 00:00:00 | | 2006-09-21 | 8,953,900 | 66.37 | 66.39 | 64.23 | 64.54 | 00:00:00 | | 2006-09-22 | 11,133,500 | 64.54 | 64.67 | 62.09 | 62.77 | 00:00:00 | | 2006-09-25 | 7,679,700 | 62.97 | 64.90 | 62.76 | 64.33 | 00:00:00 | | 2006-09-26 | 7,622,500 | 64.36 | 66.50 | 64.29 | 65.90 | 00:00:00 | | 2006-09-27 | 5,032,600 | 65.90 | 66.85 | 65.14 | 65.68 | 00:00:00 | | 2006-09-28 | 5,875,500 | 65.64 | 66.59 | 65.17 | 66.59 | 00:00:00 | | 2006-09-29 | 4,279,900 | 67.00 | 67.06 | 65.75 | 65.80 | 00:00:00 | | 2006-10-02 | 4,272,400 | 65.45 | 66.48 | 65.30 | 65.36 | 00:00:00 | | 2006-10-03 | 5,630,500 | 65.37 | 65.71 | 64.49 | 65.11 | 00:00:00 | | 2006-10-04 | 7,106,300 | 63.81 | 65.54 | 63.50 | 65.54 | 00:00:00 | | 2006-10-05 | 12,215,500 | 65.40 | 68.81 | 65.30 | 68.24 | 00:00:00 | | 2006-10-06 | 6,587,800 | 67.51 | 68.11 | 66.54 | 68.05 | 00:00:00 | | 2006-10-09 | 6,839,600 | 67.80 | 69.95 | 67.78 | 68.90 | 00:00:00 | | 2006-10-10 | 4,698,200 | 69.30 | 69.41 | 68.49 | 69.06 | 00:00:00 | | 2006-10-11 | 3,445,200 | 68.80 | 68.81 | 67.52 | 68.32 | 00:00:00 | | 2006-10-12 | 4,324,200 | 68.70 | 69.67 | 68.56 | 69.25 | 00:00:00 | | 2006-10-13 | 3,486,100 | 69.45 | 69.45 | 68.68 | 69.08 | 00:00:00 | | 2006-10-16 | 6,685,500 | 69.33 | 70.25 | 69.00 | 69.93 | 00:00:00 | | 2006-10-17 | 6,039,100 | 69.68 | 70.12 | 68.57 | 69.90 | 00:00:00 | | 2006-10-18 | 6,577,300 | 70.76 | 70.92 | 68.70 | 69.08 | 00:00:00 | | 2006-10-19 | 4,933,800 | 68.69 | 69.15 | 68.09 | 69.02 | 00:00:00 | | 2006-10-20 | 67,780,400 | 61.96 | 62.28 | 58.82 | 59.00 | 00:00:00 | | 2006-10-23 | 22,097,200 | 60.00 | 60.63 | 59.16 | 60.42 | 00:00:00 | | 2006-10-24 | 11,647,100 | 61.30 | 61.80 | 60.73 | 60.93 | 00:00:00 | | 2006-10-25 | 11,557,400 | 61.24 | 62.09 | 60.78 | 61.91 | 00:00:00 | | 2006-10-26 | 10,545,200 | 62.70 | 62.78 | 62.11 | 62.35 | 00:00:00 | | 2006-10-27 | 9,043,700 | 62.35 | 62.35 | 61.22 | 61.27 | 00:00:00 | | 2006-10-30 | 5,365,800 | 61.17 | 61.19 | 60.49 | 60.76 | 00:00:00 | | 2006-10-31 | 6,959,600 | 61.00 | 61.13 | 60.34 | 60.71 | 00:00:00 | | 2006-11-01 | 9,107,300 | 60.71 | 61.02 | 60.06 | 60.50 | 00:00:00 | | 2006-11-02 | 7,879,900 | 60.50 | 61.12 | 60.25 | 60.56 | 00:00:00 | | 2006-11-03 | 6,511,800 | 60.63 | 60.93 | 60.25 | 60.43 | 00:00:00 | | 2006-11-06 | 9,579,000 | 60.40 | 60.59 | 59.68 | 59.85 | 00:00:00 | | 2006-11-07 | 7,659,600 | 59.97 | 60.40 | 59.86 | 59.92 | 00:00:00 | | 2006-11-08 | 11,509,700 | 59.92 | 60.40 | 59.54 | 60.10 | 00:00:00 | | 2006-11-09 | 7,779,700 | 60.31 | 60.40 | 59.00 | 59.20 | 00:00:00 | | 2006-11-10 | 5,966,900 | 59.45 | 59.69 | 58.99 | 59.60 | 00:00:00 | | 2006-11-13 | 5,139,300 | 59.26 | 60.21 | 59.24 | 59.52 | 00:00:00 | | 2006-11-14 | 6,206,800 | 59.90 | 60.44 | 59.66 | 60.36 | 00:00:00 | | 2006-11-15 | 8,616,700 | 60.50 | 61.66 | 60.37 | 61.45 | 00:00:00 | | 2006-11-16 | 4,834,000 | 61.65 | 62.11 | 61.31 | 61.37 | 00:00:00 | | 2006-11-17 | 7,929,600 | 61.37 | 61.37 | 60.45 | 60.94 | 00:00:00 | | 2006-11-20 | 3,759,100 | 60.51 | 61.08 | 60.50 | 60.91 | 00:00:00 | | 2006-11-21 | 9,020,900 | 60.55 | 62.40 | 60.20 | 62.19 | 00:00:00 | | 2006-11-22 | 7,005,400 | 62.93 | 63.10 | 61.88 | 62.79 | 00:00:00 | | 2006-11-24 | 2,965,800 | 62.45 | 63.33 | 62.12 | 62.87 | 00:00:00 | | 2006-11-27 | 5,817,900 | 62.60 | 63.19 | 61.85 | 61.97 | 00:00:00 | | 2006-11-28 | 6,687,500 | 61.75 | 61.96 | 60.60 | 61.60 | 00:00:00 | | 2006-11-29 | 3,592,400 | 62.05 | 62.46 | 61.70 | 62.06 | 00:00:00 | | 2006-11-30 | 3,997,000 | 62.15 | 62.70 | 61.61 | 62.03 | 00:00:00 | | 2006-12-01 | 7,193,700 | 62.44 | 62.44 | 60.30 | 61.19 | 00:00:00 | | 2006-12-04 | 4,950,300 | 61.39 | 61.79 | 60.95 | 61.49 | 00:00:00 | | 2006-12-05 | 4,508,600 | 61.50 | 62.50 | 61.39 | 62.15 | 00:00:00 | | 2006-12-06 | 6,066,400 | 62.30 | 63.10 | 62.04 | 63.05 | 00:00:00 | | 2006-12-07 | 5,392,600 | 63.25 | 63.95 | 62.75 | 63.00 | 00:00:00 | | 2006-12-08 | 4,098,700 | 63.00 | 63.88 | 63.00 | 63.40 | 00:00:00 | | 2006-12-11 | 4,699,700 | 63.60 | 63.66 | 62.66 | 63.07 | 00:00:00 | | 2006-12-12 | 6,677,100 | 63.00 | 63.30 | 61.56 | 62.28 | 00:00:00 | | 2006-12-13 | 5,110,000 | 62.48 | 62.50 | 61.29 | 61.49 | 00:00:00 | | 2006-12-14 | 5,352,400 | 61.69 | 62.47 | 61.51 | 62.12 | 00:00:00 | | 2006-12-15 | 5,763,700 | 62.64 | 62.74 | 61.75 | 61.82 | 00:00:00 | | 2006-12-18 | 5,306,900 | 62.17 | 62.59 | 61.66 | 61.92 | 00:00:00 | | 2006-12-19 | 4,304,900 | 61.47 | 62.00 | 61.15 | 61.52 | 00:00:00 | | 2006-12-20 | 5,575,900 | 61.40 | 61.89 | 60.90 | 61.37 | 00:00:00 | | 2006-12-21 | 3,249,100 | 61.15 | 61.53 | 60.38 | 60.81 | 00:00:00 | | 2006-12-22 | 2,788,000 | 60.81 | 60.89 | 60.35 | 60.59 | 00:00:00 | | 2006-12-26 | 1,933,100 | 60.50 | 61.13 | 60.49 | 60.90 | 00:00:00 | | 2006-12-27 | 2,773,800 | 61.00 | 61.58 | 60.90 | 61.47 | 00:00:00 | | 2006-12-28 | 2,402,400 | 61.38 | 61.85 | 61.27 | 61.31 | 00:00:00 | | 2006-12-29 | 2,363,600 | 61.12 | 61.65 | 61.06 | 61.33 | 00:00:00 | | 2007-01-03 | 6,134,800 | 61.71 | 62.31 | 60.70 | 61.16 | 00:00:00 | | 2007-01-04 | 4,058,900 | 61.25 | 61.28 | 60.34 | 61.00 | 00:00:00 | | 2007-01-05 | 6,267,100 | 60.77 | 60.92 | 59.95 | 60.22 | 00:00:00 | | 2007-01-08 | 3,942,900 | 60.09 | 60.57 | 59.86 | 60.29 | 00:00:00 | | 2007-01-09 | 3,928,300 | 60.46 | 60.70 | 60.00 | 60.62 | 00:00:00 | | 2007-01-10 | 6,825,100 | 60.19 | 60.39 | 59.85 | 60.32 | 00:00:00 | | 2007-01-11 | 7,440,900 | 60.14 | 60.58 | 59.90 | 60.00 | 00:00:00 | | 2007-01-12 | 6,560,800 | 59.66 | 59.90 | 59.20 | 59.74 | 00:00:00 | | 2007-01-16 | 6,842,100 | 59.87 | 59.93 | 59.10 | 59.24 | 00:00:00 | | 2007-01-17 | 7,255,600 | 59.36 | 60.68 | 59.25 | 59.91 | 00:00:00 | | 2007-01-18 | 7,027,500 | 59.60 | 60.30 | 59.60 | 59.90 | 00:00:00 | | 2007-01-19 | 5,561,400 | 60.10 | 60.20 | 59.28 | 59.37 | 00:00:00 | | 2007-01-22 | 9,881,000 | 59.37 | 59.53 | 57.98 | 58.17 | 00:00:00 | | 2007-01-23 | 8,587,300 | 58.43 | 59.56 | 58.17 | 59.56 | 00:00:00 | | 2007-01-24 | 8,014,800 | 59.79 | 60.12 | 59.05 | 59.73 | 00:00:00 | | 2007-01-25 | 7,481,400 | 59.85 | 60.12 | 59.38 | 59.63 | 00:00:00 | | 2007-01-26 | 12,450,500 | 61.26 | 61.42 | 60.50 | 61.09 | 00:00:00 | | 2007-01-29 | 9,608,800 | 61.29 | 62.29 | 61.07 | 61.70 | 00:00:00 | | 2007-01-30 | 8,941,400 | 62.15 | 63.16 | 61.96 | 62.88 | 00:00:00 | | 2007-01-31 | 9,617,800 | 63.14 | 64.34 | 62.98 | 64.07 | 00:00:00 | | 2007-02-01 | 10,272,800 | 64.80 | 65.25 | 64.45 | 64.99 | 00:00:00 | | 2007-02-02 | 5,971,000 | 65.00 | 65.37 | 64.55 | 65.25 | 00:00:00 | | 2007-02-05 | 5,253,400 | 65.25 | 65.30 | 64.31 | 64.49 | 00:00:00 | | 2007-02-06 | 4,873,100 | 64.50 | 64.95 | 64.32 | 64.42 | 00:00:00 | | 2007-02-07 | 6,546,300 | 64.90 | 65.90 | 64.65 | 65.64 | 00:00:00 | | 2007-02-08 | 4,528,600 | 65.58 | 65.85 | 64.86 | 65.63 | 00:00:00 | | 2007-02-09 | 5,576,200 | 65.99 | 65.99 | 64.69 | 64.80 | 00:00:00 | | 2007-02-12 | 4,974,700 | 64.75 | 65.18 | 64.28 | 64.60 | 00:00:00 | | 2007-02-13 | 4,965,100 | 64.70 | 65.18 | 64.31 | 64.73 | 00:00:00 | | 2007-02-14 | 7,495,500 | 65.45 | 66.48 | 65.17 | 66.16 | 00:00:00 | | 2007-02-15 | 9,566,900 | 68.00 | 68.20 | 67.00 | 67.62 | 00:00:00 | | 2007-02-16 | 4,249,900 | 67.79 | 68.04 | 67.30 | 67.67 | 00:00:00 | | 2007-02-20 | 6,964,300 | 67.54 | 68.00 | 67.01 | 67.93 | 00:00:00 | | 2007-02-21 | 7,225,300 | 67.59 | 68.36 | 67.33 | 68.21 | 00:00:00 | | 2007-02-22 | 4,989,400 | 68.25 | 68.43 | 67.33 | 67.78 | 00:00:00 | | 2007-02-23 | 3,777,200 | 67.51 | 67.66 | 67.07 | 67.26 | 00:00:00 | | 2007-02-26 | 3,990,400 | 67.51 | 67.77 | 67.07 | 67.26 | 00:00:00 | | 2007-02-27 | 10,791,600 | 66.05 | 66.17 | 63.51 | 64.83 | 00:00:00 | | 2007-02-28 | 9,555,400 | 64.67 | 65.06 | 63.01 | 64.43 | 00:00:00 | | 2007-03-01 | 7,993,700 | 63.90 | 64.29 | 62.75 | 63.90 | 00:00:00 | | 2007-03-02 | 6,037,300 | 63.40 | 64.16 | 62.94 | 63.04 | 00:00:00 | | 2007-03-05 | 6,710,700 | 62.52 | 63.80 | 62.34 | 63.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
