|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,418,800 | 71.53 | 71.99 | 70.19 | 70.44 | 00:00:00 | | 2008-02-15 | 5,355,800 | 70.00 | 70.34 | 69.18 | 69.95 | 00:00:00 | | 2008-02-19 | 5,415,300 | 70.61 | 71.11 | 69.86 | 70.40 | 00:00:00 | | 2008-02-20 | 4,717,500 | 69.93 | 71.50 | 69.46 | 71.25 | 00:00:00 | | 2008-02-21 | 5,371,200 | 71.99 | 72.18 | 70.55 | 70.79 | 00:00:00 | | 2008-02-22 | 5,231,500 | 70.95 | 71.65 | 69.82 | 71.18 | 00:00:00 | | 2008-02-25 | 5,190,100 | 71.25 | 72.33 | 70.63 | 72.25 | 00:00:00 | | 2008-02-26 | 6,203,900 | 72.00 | 73.76 | 71.78 | 73.30 | 00:00:00 | | 2008-02-27 | 7,163,300 | 73.00 | 75.19 | 72.53 | 74.22 | 00:00:00 | | 2008-02-28 | 6,024,500 | 73.83 | 74.70 | 73.15 | 74.39 | 00:00:00 | | 2008-02-29 | 8,823,500 | 73.77 | 74.34 | 72.00 | 72.33 | 00:00:00 | | 2008-03-03 | 6,104,700 | 72.10 | 73.61 | 72.10 | 73.20 | 00:00:00 | | 2008-03-04 | 7,998,400 | 72.67 | 72.88 | 70.47 | 71.74 | 00:00:00 | | 2008-03-05 | 7,258,800 | 72.02 | 72.77 | 70.89 | 71.85 | 00:00:00 | | 2008-03-06 | 5,442,600 | 71.64 | 71.84 | 70.64 | 70.75 | 00:00:00 | | 2008-03-07 | 6,961,000 | 70.04 | 71.11 | 68.90 | 69.84 | 00:00:00 | | 2008-03-10 | 7,146,000 | 70.00 | 70.31 | 68.30 | 68.72 | 00:00:00 | | 2008-03-11 | 7,690,800 | 69.52 | 72.73 | 69.52 | 72.61 | 00:00:00 | | 2008-03-12 | 14,346,200 | 73.80 | 76.64 | 73.75 | 75.25 | 00:00:00 | | 2008-03-13 | 8,559,700 | 74.27 | 76.05 | 73.33 | 75.67 | 00:00:00 | | 2008-03-14 | 8,571,100 | 76.50 | 76.80 | 73.48 | 74.79 | 00:00:00 | | 2008-03-17 | 8,913,600 | 72.87 | 75.22 | 72.51 | 74.46 | 00:00:00 | | 2008-03-18 | 9,404,400 | 75.72 | 76.87 | 74.63 | 76.87 | 00:00:00 | | 2008-03-19 | 7,377,400 | 76.62 | 77.00 | 73.73 | 73.73 | 00:00:00 | | 2008-03-20 | 9,254,000 | 74.11 | 74.28 | 72.80 | 73.82 | 00:00:00 | | 2008-03-24 | 5,374,000 | 74.06 | 76.50 | 74.06 | 76.03 | 00:00:00 | | 2008-03-25 | 5,211,600 | 76.39 | 76.94 | 75.32 | 76.64 | 00:00:00 | | 2008-03-26 | 7,498,900 | 76.04 | 77.61 | 75.87 | 77.36 | 00:00:00 | | 2008-03-27 | 7,068,200 | 77.68 | 78.00 | 76.71 | 77.03 | 00:00:00 | | 2008-03-28 | 4,421,300 | 77.37 | 78.00 | 76.44 | 77.09 | 00:00:00 | | 2008-03-31 | 6,068,700 | 77.00 | 78.63 | 77.00 | 78.29 | 00:00:00 | | 2008-04-01 | 9,342,800 | 78.89 | 79.99 | 78.79 | 79.98 | 00:00:00 | | 2008-04-02 | 8,160,000 | 79.85 | 79.98 | 78.09 | 78.51 | 00:00:00 | | 2008-04-03 | 7,971,500 | 78.19 | 78.36 | 76.78 | 77.07 | 00:00:00 | | 2008-04-04 | 4,885,200 | 76.86 | 78.57 | 76.85 | 77.83 | 00:00:00 | | 2008-04-07 | 5,320,900 | 78.25 | 78.45 | 76.97 | 77.25 | 00:00:00 | | 2008-04-08 | 4,019,000 | 76.85 | 77.92 | 76.47 | 77.59 | 00:00:00 | | 2008-04-09 | 4,582,900 | 77.74 | 77.74 | 75.65 | 76.16 | 00:00:00 | | 2008-04-10 | 6,994,500 | 76.02 | 76.93 | 75.50 | 75.71 | 00:00:00 | | 2008-04-11 | 9,044,900 | 75.12 | 75.85 | 74.38 | 74.80 | 00:00:00 | | 2008-04-14 | 4,447,000 | 74.79 | 76.02 | 74.70 | 75.54 | 00:00:00 | | 2008-04-15 | 5,458,400 | 76.09 | 76.75 | 74.91 | 75.95 | 00:00:00 | | 2008-04-16 | 7,640,200 | 76.75 | 79.17 | 76.52 | 79.02 | 00:00:00 | | 2008-04-17 | 9,966,100 | 77.85 | 80.00 | 77.61 | 78.59 | 00:00:00 | | 2008-04-18 | 20,117,900 | 81.03 | 85.45 | 81.00 | 85.28 | 00:00:00 | | 2008-04-21 | 9,813,300 | 83.89 | 84.45 | 82.05 | 83.33 | 00:00:00 | | 2008-04-22 | 5,720,100 | 83.14 | 83.34 | 81.35 | 82.01 | 00:00:00 | | 2008-04-23 | 4,773,400 | 82.50 | 82.77 | 81.37 | 81.69 | 00:00:00 | | 2008-04-24 | 5,305,700 | 81.68 | 82.50 | 80.52 | 81.82 | 00:00:00 | | 2008-04-25 | 4,084,500 | 82.53 | 82.89 | 81.21 | 82.25 | 00:00:00 | | 2008-04-28 | 4,683,900 | 82.60 | 83.60 | 82.30 | 83.03 | 00:00:00 | | 2008-04-29 | 4,509,500 | 82.76 | 83.09 | 81.40 | 81.51 | 00:00:00 | | 2008-04-30 | 6,032,000 | 82.35 | 83.31 | 81.65 | 81.88 | 00:00:00 | | 2008-05-01 | 5,369,900 | 81.92 | 82.67 | 80.55 | 82.35 | 00:00:00 | | 2008-05-02 | 4,511,400 | 83.29 | 83.64 | 82.12 | 82.80 | 00:00:00 | | 2008-05-05 | 3,944,500 | 83.03 | 83.03 | 82.00 | 82.75 | 00:00:00 | | 2008-05-06 | 4,163,100 | 81.78 | 83.49 | 81.78 | 83.23 | 00:00:00 | | 2008-05-07 | 4,932,000 | 82.75 | 83.64 | 81.47 | 81.63 | 00:00:00 | | 2008-05-08 | 3,065,500 | 82.10 | 82.73 | 81.51 | 82.42 | 00:00:00 | | 2008-05-09 | 3,818,900 | 81.97 | 82.39 | 81.33 | 81.76 | 00:00:00 | | 2008-05-12 | 5,167,200 | 82.23 | 84.22 | 81.71 | 83.82 | 00:00:00 | | 2008-05-13 | 4,592,000 | 84.21 | 84.50 | 82.70 | 84.07 | 00:00:00 | | 2008-05-14 | 6,859,800 | 83.04 | 84.10 | 82.17 | 82.75 | 00:00:00 | | 2008-05-15 | 4,633,300 | 82.76 | 84.14 | 82.40 | 83.50 | 00:00:00 | | 2008-05-16 | 5,242,000 | 83.77 | 83.97 | 82.59 | 83.70 | 00:00:00 | | 2008-05-19 | 6,906,700 | 83.90 | 85.96 | 83.63 | 84.28 | 00:00:00 | | 2008-05-20 | 5,570,300 | 83.92 | 84.05 | 82.75 | 83.84 | 00:00:00 | | 2008-05-21 | 7,220,200 | 83.83 | 85.74 | 83.04 | 83.40 | 00:00:00 | | 2008-05-22 | 5,026,900 | 83.65 | 83.72 | 81.94 | 82.22 | 00:00:00 | | 2008-05-23 | 5,674,900 | 81.96 | 82.99 | 80.60 | 81.55 | 00:00:00 | | 2008-05-27 | 4,871,400 | 81.43 | 82.23 | 80.84 | 81.95 | 00:00:00 | | 2008-05-28 | 4,773,700 | 82.33 | 83.37 | 82.11 | 83.19 | 00:00:00 | | 2008-05-29 | 4,195,900 | 83.20 | 83.91 | 82.59 | 82.78 | 00:00:00 | | 2008-05-30 | 4,921,700 | 83.19 | 83.19 | 82.23 | 82.64 | 00:00:00 | | 2008-06-02 | 5,882,900 | 82.44 | 83.12 | 81.79 | 82.33 | 00:00:00 | | 2008-06-03 | 4,960,200 | 82.72 | 83.30 | 81.66 | 82.42 | 00:00:00 | | 2008-06-04 | 5,724,100 | 82.35 | 83.65 | 82.00 | 82.46 | 00:00:00 | | 2008-06-05 | 6,968,200 | 81.87 | 82.80 | 81.00 | 82.73 | 00:00:00 | | 2008-06-06 | 9,444,800 | 81.88 | 82.26 | 79.99 | 79.99 | 00:00:00 | | 2008-06-09 | 5,828,900 | 80.07 | 81.06 | 79.66 | 80.81 | 00:00:00 | | 2008-06-10 | 5,986,000 | 80.30 | 81.04 | 79.83 | 80.10 | 00:00:00 | | 2008-06-11 | 9,400,100 | 79.85 | 80.11 | 78.52 | 78.93 | 00:00:00 | | 2008-06-12 | 8,053,500 | 79.54 | 81.79 | 79.54 | 80.50 | 00:00:00 | | 2008-06-13 | 5,732,500 | 80.87 | 82.35 | 80.65 | 81.50 | 00:00:00 | | 2008-06-16 | 4,537,700 | 81.38 | 81.51 | 80.55 | 80.91 | 00:00:00 | | 2008-06-17 | 4,516,000 | 81.48 | 81.58 | 80.61 | 80.69 | 00:00:00 | | 2008-06-18 | 5,739,200 | 80.34 | 80.75 | 79.47 | 79.70 | 00:00:00 | | 2008-06-19 | 6,049,100 | 79.57 | 80.34 | 78.73 | 79.48 | 00:00:00 | | 2008-06-20 | 9,064,400 | 79.00 | 79.64 | 78.52 | 79.08 | 00:00:00 | | 2008-06-23 | 6,140,900 | 79.42 | 80.24 | 79.11 | 80.00 | 00:00:00 | | 2008-06-24 | 13,075,000 | 79.54 | 79.68 | 76.58 | 76.64 | 00:00:00 | | 2008-06-25 | 8,019,900 | 77.08 | 77.42 | 76.00 | 76.58 | 00:00:00 | | 2008-06-26 | 14,485,800 | 75.17 | 75.82 | 73.89 | 74.28 | 00:00:00 | | 2008-06-27 | 11,011,800 | 74.18 | 74.85 | 72.69 | 73.75 | 00:00:00 | | 2008-06-30 | 6,650,600 | 73.76 | 74.26 | 72.56 | 73.82 | 00:00:00 | | 2008-07-01 | 9,203,000 | 72.98 | 74.21 | 72.09 | 74.09 | 00:00:00 | | 2008-07-02 | 11,513,100 | 74.01 | 74.19 | 70.34 | 70.42 | 00:00:00 | | 2008-07-03 | 7,280,100 | 70.03 | 70.75 | 68.93 | 70.31 | 00:00:00 | | 2008-07-07 | 11,684,900 | 70.72 | 71.75 | 70.00 | 70.81 | 00:00:00 | | 2008-07-08 | 10,497,600 | 71.02 | 71.44 | 68.76 | 69.51 | 00:00:00 | | 2008-07-09 | 7,059,100 | 70.32 | 70.78 | 68.33 | 68.43 | 00:00:00 | | 2008-07-10 | 9,874,200 | 68.52 | 68.99 | 66.68 | 68.42 | 00:00:00 | | 2008-07-11 | 11,428,700 | 67.51 | 70.61 | 67.00 | 69.81 | 00:00:00 | | 2008-07-14 | 6,405,900 | 70.79 | 70.79 | 68.95 | 69.67 | 00:00:00 | | 2008-07-15 | 10,956,400 | 68.97 | 69.25 | 65.85 | 67.04 | 00:00:00 | | 2008-07-16 | 10,684,300 | 67.11 | 70.74 | 66.53 | 70.53 | 00:00:00 | | 2008-07-17 | 9,091,200 | 69.95 | 72.15 | 69.95 | 71.83 | 00:00:00 | | 2008-07-18 | 7,693,400 | 72.07 | 72.13 | 70.37 | 70.89 | 00:00:00 | | 2008-07-21 | 10,184,800 | 71.38 | 73.64 | 70.55 | 73.23 | 00:00:00 | | 2008-07-22 | 12,434,000 | 75.13 | 75.87 | 73.75 | 74.98 | 00:00:00 | | 2008-07-23 | 9,008,800 | 73.95 | 74.25 | 71.67 | 72.42 | 00:00:00 | | 2008-07-24 | 8,108,600 | 72.64 | 72.72 | 69.59 | 69.78 | 00:00:00 | | 2008-07-25 | 4,701,600 | 69.96 | 71.08 | 69.80 | 70.48 | 00:00:00 | | 2008-07-28 | 5,740,500 | 70.38 | 70.77 | 69.11 | 69.19 | 00:00:00 | | 2008-07-29 | 5,234,700 | 69.60 | 71.30 | 69.42 | 70.99 | 00:00:00 | | 2008-07-30 | 4,820,500 | 71.52 | 72.27 | 70.62 | 72.07 | 00:00:00 | | 2008-07-31 | 7,185,500 | 71.63 | 71.63 | 69.37 | 69.52 | 00:00:00 | | 2008-08-01 | 6,723,700 | 69.67 | 70.00 | 67.88 | 68.14 | 00:00:00 | | 2008-08-04 | 7,415,700 | 68.20 | 68.74 | 67.19 | 67.43 | 00:00:00 | | 2008-08-05 | 6,008,700 | 67.86 | 68.38 | 67.34 | 68.18 | 00:00:00 | | 2008-08-06 | 7,390,800 | 67.78 | 71.56 | 67.36 | 70.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
