|
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 | 2007-08-23 | 5,548,200 | 75.98 | 76.50 | 74.32 | 75.17 | 00:00:00 | 2007-08-24 | 3,483,400 | 75.43 | 76.41 | 74.80 | 76.32 | 00:00:00 | 2007-08-27 | 3,136,400 | 75.87 | 76.89 | 75.51 | 76.00 | 00:00:00 | 2007-08-28 | 4,653,000 | 75.98 | 76.24 | 74.09 | 74.16 | 00:00:00 | 2007-08-29 | 4,401,200 | 74.23 | 75.10 | 73.35 | 75.04 | 00:00:00 | 2007-08-30 | 3,579,600 | 74.47 | 75.70 | 74.20 | 74.66 | 00:00:00 | 2007-08-31 | 3,341,500 | 75.66 | 76.28 | 75.21 | 75.77 | 00:00:00 | 2007-09-04 | 4,472,000 | 75.80 | 77.37 | 75.47 | 76.85 | 00:00:00 | 2007-09-05 | 4,675,700 | 76.25 | 76.95 | 75.06 | 75.54 | 00:00:00 | 2007-09-06 | 4,614,200 | 75.70 | 76.82 | 74.68 | 75.75 | 00:00:00 | 2007-09-07 | 6,396,200 | 74.20 | 74.50 | 73.10 | 73.44 | 00:00:00 | 2007-09-10 | 4,753,800 | 73.55 | 74.47 | 72.64 | 73.74 | 00:00:00 | 2007-09-11 | 4,688,900 | 74.10 | 74.78 | 73.50 | 73.89 | 00:00:00 | 2007-09-12 | 5,656,100 | 73.74 | 74.00 | 72.50 | 72.77 | 00:00:00 | 2007-09-13 | 4,667,100 | 73.17 | 73.40 | 72.62 | 72.99 | 00:00:00 | 2007-09-14 | 4,028,800 | 72.29 | 73.80 | 72.20 | 73.16 | 00:00:00 | 2007-09-17 | 4,660,800 | 73.00 | 74.60 | 73.00 | 73.69 | 00:00:00 | 2007-09-18 | 7,461,900 | 74.20 | 77.96 | 74.18 | 77.46 | 00:00:00 | 2007-09-19 | 7,598,000 | 78.66 | 80.17 | 77.65 | 77.91 | 00:00:00 | 2007-09-20 | 4,506,500 | 77.90 | 77.92 | 76.61 | 77.37 | 00:00:00 | 2007-09-21 | 5,950,300 | 78.14 | 78.36 | 77.37 | 78.16 | 00:00:00 | 2007-09-24 | 5,683,000 | 78.64 | 79.75 | 77.45 | 77.72 | 00:00:00 | 2007-09-25 | 6,759,000 | 76.98 | 77.31 | 75.97 | 76.37 | 00:00:00 | 2007-09-26 | 6,032,600 | 76.78 | 76.78 | 75.38 | 76.66 | 00:00:00 | 2007-09-27 | 4,773,400 | 77.03 | 78.03 | 76.75 | 77.47 | 00:00:00 | 2007-09-28 | 5,644,800 | 77.50 | 79.00 | 77.44 | 78.43 | 00:00:00 | 2007-10-01 | 4,480,100 | 78.91 | 80.04 | 78.43 | 79.56 | 00:00:00 | 2007-10-02 | 5,048,900 | 79.97 | 80.17 | 78.43 | 79.64 | 00:00:00 | 2007-10-03 | 4,610,400 | 79.64 | 79.65 | 78.05 | 78.56 | 00:00:00 | 2007-10-04 | 4,306,000 | 78.57 | 78.99 | 77.17 | 78.64 | 00:00:00 | 2007-10-05 | 6,658,300 | 79.01 | 81.00 | 79.01 | 80.33 | 00:00:00 | 2007-10-08 | 3,633,100 | 80.74 | 81.61 | 80.48 | 81.34 | 00:00:00 | 2007-10-09 | 4,899,600 | 81.69 | 82.74 | 81.08 | 82.51 | 00:00:00 | 2007-10-10 | 5,167,600 | 82.40 | 82.41 | 80.34 | 81.16 | 00:00:00 | 2007-10-11 | 6,784,000 | 81.53 | 81.76 | 78.62 | 79.44 | 00:00:00 | 2007-10-12 | 4,482,700 | 79.90 | 80.45 | 78.86 | 80.30 | 00:00:00 | 2007-10-15 | 6,570,500 | 80.10 | 80.10 | 77.75 | 78.84 | 00:00:00 | 2007-10-16 | 6,320,200 | 78.50 | 78.99 | 77.30 | 77.75 | 00:00:00 | 2007-10-17 | 7,299,000 | 78.35 | 78.86 | 76.25 | 77.13 | 00:00:00 | 2007-10-18 | 7,790,900 | 76.80 | 77.75 | 75.25 | 77.66 | 00:00:00 | 2007-10-19 | 19,710,700 | 74.61 | 75.70 | 72.80 | 73.57 | 00:00:00 | 2007-10-22 | 10,289,100 | 72.65 | 74.11 | 71.63 | 73.50 | 00:00:00 | 2007-10-23 | 7,150,800 | 73.80 | 74.60 | 73.09 | 74.42 | 00:00:00 | 2007-10-24 | 9,153,500 | 74.00 | 75.98 | 74.00 | 75.79 | 00:00:00 | 2007-10-25 | 6,588,900 | 75.24 | 75.85 | 73.58 | 74.67 | 00:00:00 | 2007-10-26 | 4,844,400 | 74.60 | 75.10 | 73.75 | 75.04 | 00:00:00 | 2007-10-29 | 6,442,200 | 75.01 | 75.36 | 73.80 | 73.90 | 00:00:00 | 2007-10-30 | 4,088,700 | 73.85 | 74.29 | 73.23 | 73.46 | 00:00:00 | 2007-10-31 | 6,216,400 | 73.41 | 75.16 | 73.25 | 74.61 | 00:00:00 | 2007-11-01 | 6,177,600 | 74.29 | 74.29 | 72.84 | 73.31 | 00:00:00 | 2007-11-02 | 5,967,900 | 73.51 | 75.13 | 72.57 | 74.76 | 00:00:00 | 2007-11-05 | 5,979,600 | 73.56 | 74.12 | 73.12 | 73.50 | 00:00:00 | 2007-11-06 | 5,091,300 | 73.56 | 75.00 | 73.50 | 74.92 | 00:00:00 | 2007-11-07 | 4,672,300 | 74.01 | 74.98 | 73.60 | 73.60 | 00:00:00 | 2007-11-08 | 9,649,900 | 73.66 | 73.83 | 71.82 | 72.43 | 00:00:00 | 2007-11-09 | 8,790,800 | 71.94 | 72.10 | 69.67 | 70.41 | 00:00:00 | 2007-11-12 | 7,588,200 | 70.25 | 70.55 | 69.48 | 69.60 | 00:00:00 | 2007-11-13 | 7,243,000 | 70.09 | 71.30 | 69.03 | 71.07 | 00:00:00 | 2007-11-14 | 7,500,400 | 71.64 | 72.00 | 69.85 | 70.03 | 00:00:00 | 2007-11-15 | 7,699,600 | 69.89 | 70.65 | 69.29 | 69.73 | 00:00:00 | 2007-11-16 | 7,640,300 | 70.06 | 70.25 | 68.54 | 69.44 | 00:00:00 | 2007-11-19 | 7,104,600 | 69.40 | 69.50 | 67.41 | 68.20 | 00:00:00 | 2007-11-20 | 7,487,700 | 68.17 | 69.23 | 67.16 | 68.28 | 00:00:00 | 2007-11-21 | 6,311,100 | 67.58 | 68.73 | 67.00 | 67.94 | 00:00:00 | 2007-11-23 | 2,459,900 | 68.53 | 68.73 | 67.64 | 68.63 | 00:00:00 | 2007-11-26 | 4,521,900 | 68.76 | 69.71 | 67.75 | 67.83 | 00:00:00 | 2007-11-27 | 7,098,800 | 68.05 | 69.43 | 67.90 | 68.82 | 00:00:00 | 2007-11-28 | 6,637,000 | 69.48 | 71.35 | 68.82 | 71.19 | 00:00:00 | 2007-11-29 | 5,272,100 | 71.10 | 72.34 | 70.75 | 71.72 | 00:00:00 | 2007-11-30 | 5,655,000 | 72.50 | 73.31 | 71.33 | 71.90 | 00:00:00 | 2007-12-03 | 5,505,400 | 71.41 | 72.68 | 71.03 | 72.06 | 00:00:00 | 2007-12-04 | 5,083,200 | 71.77 | 72.26 | 71.30 | 72.01 | 00:00:00 | 2007-12-05 | 4,418,300 | 72.60 | 73.03 | 72.21 | 72.71 | 00:00:00 | 2007-12-06 | 4,659,200 | 72.68 | 74.40 | 72.37 | 74.35 | 00:00:00 | 2007-12-07 | 3,804,500 | 74.34 | 74.77 | 73.71 | 74.20 | 00:00:00 | 2007-12-10 | 7,569,700 | 74.50 | 77.22 | 74.20 | 76.58 | 00:00:00 | 2007-12-11 | 8,788,500 | 76.85 | 77.26 | 73.66 | 73.72 | 00:00:00 | 2007-12-12 | 6,841,900 | 75.25 | 75.87 | 73.16 | 73.82 | 00:00:00 | 2007-12-13 | 4,558,100 | 73.50 | 74.51 | 73.29 | 74.22 | 00:00:00 | 2007-12-14 | 4,083,100 | 73.54 | 74.52 | 73.30 | 73.39 | 00:00:00 | 2007-12-17 | 9,342,800 | 72.00 | 72.15 | 70.91 | 71.16 | 00:00:00 | 2007-12-18 | 7,376,600 | 71.53 | 71.97 | 70.07 | 71.05 | 00:00:00 | 2007-12-19 | 4,241,800 | 70.92 | 71.68 | 70.17 | 70.84 | 00:00:00 | 2007-12-20 | 3,286,600 | 71.21 | 71.84 | 70.71 | 71.51 | 00:00:00 | 2007-12-21 | 7,334,400 | 72.05 | 73.36 | 71.37 | 72.73 | 00:00:00 | 2007-12-24 | 2,176,100 | 73.00 | 73.21 | 72.10 | 72.70 | 00:00:00 | 2007-12-26 | 3,466,500 | 72.97 | 73.93 | 72.45 | 73.69 | 00:00:00 | 2007-12-27 | 3,336,500 | 72.88 | 73.87 | 72.42 | 72.73 | 00:00:00 | 2007-12-28 | 3,043,600 | 73.01 | 73.65 | 72.90 | 73.16 | 00:00:00 | 2007-12-31 | 2,639,600 | 73.00 | 73.71 | 72.39 | 72.56 | 00:00:00 | 2008-01-02 | 6,337,800 | 72.56 | 72.67 | 70.05 | 70.63 | 00:00:00 | 2008-01-03 | 4,385,900 | 71.01 | 71.49 | 69.94 | 70.38 | 00:00:00 | 2008-01-04 | 7,697,200 | 69.65 | 69.94 | 68.10 | 68.53 | 00:00:00 | 2008-01-07 | 8,790,400 | 69.00 | 69.13 | 67.80 | 68.73 | 00:00:00 | 2008-01-08 | 7,662,300 | 68.94 | 69.49 | 67.04 | 67.15 | 00:00:00 | 2008-01-09 | 9,845,500 | 67.12 | 67.26 | 65.25 | 67.23 | 00:00:00 | 2008-01-10 | 6,914,600 | 66.60 | 68.20 | 65.54 | 67.41 | 00:00:00 | 2008-01-11 | 9,247,500 | 67.80 | 68.33 | 66.00 | 66.01 | 00:00:00 | 2008-01-14 | 8,106,700 | 66.73 | 67.50 | 65.84 | 67.27 | 00:00:00 | 2008-01-15 | 9,353,400 | 66.36 | 66.73 | 65.22 | 65.40 | 00:00:00 | 2008-01-16 | 13,079,600 | 65.21 | 66.20 | 63.90 | 64.27 | 00:00:00 | 2008-01-17 | 11,011,400 | 64.33 | 64.83 | 62.14 | 62.47 | 00:00:00 | 2008-01-18 | 9,225,400 | 63.03 | 65.05 | 62.30 | 62.81 | 00:00:00 | 2008-01-22 | 9,870,200 | 59.60 | 64.45 | 59.60 | 63.82 | 00:00:00 | 2008-01-23 | 10,896,500 | 62.56 | 65.19 | 61.19 | 65.08 | 00:00:00 | 2008-01-24 | 8,160,300 | 65.30 | 65.97 | 64.21 | 65.25 | 00:00:00 | 2008-01-25 | 9,286,700 | 67.65 | 67.75 | 65.11 | 65.93 | 00:00:00 | 2008-01-28 | 10,984,100 | 66.69 | 68.63 | 64.97 | 68.21 | 00:00:00 | 2008-01-29 | 8,283,600 | 68.78 | 69.62 | 68.49 | 68.99 | 00:00:00 | 2008-01-30 | 7,904,500 | 68.83 | 70.47 | 68.29 | 68.44 | 00:00:00 | 2008-01-31 | 8,826,800 | 67.51 | 71.64 | 67.50 | 70.99 | 00:00:00 | 2008-02-01 | 6,526,400 | 71.15 | 72.17 | 70.60 | 71.76 | 00:00:00 | 2008-02-04 | 4,565,300 | 71.78 | 71.98 | 70.60 | 70.95 | 00:00:00 | 2008-02-05 | 11,709,400 | 69.84 | 70.10 | 67.52 | 67.52 | 00:00:00 | 2008-02-06 | 7,305,000 | 68.12 | 69.05 | 67.55 | 67.98 | 00:00:00 | 2008-02-07 | 6,506,000 | 67.55 | 68.90 | 67.32 | 68.32 | 00:00:00 | 2008-02-08 | 4,496,000 | 68.09 | 68.69 | 67.62 | 68.01 | 00:00:00 | 2008-02-11 | 4,979,000 | 68.12 | 69.43 | 67.56 | 69.42 | 00:00:00 | 2008-02-12 | 6,703,400 | 69.98 | 71.26 | 69.61 | 70.00 | 00:00:00 | 2008-02-13 | 7,502,000 | 70.61 | 71.91 | 70.15 | 71.65 | 00:00:00 | 2008-02-14 | 5,418,800 | 71.53 | 71.99 | 70.19 | 70.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|