|
 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 | | 2008-08-06 | 7,390,800 | 67.78 | 71.56 | 67.36 | 70.51 | 00:00:00 | | 2008-08-07 | 7,077,800 | 70.07 | 70.61 | 68.70 | 68.93 | 00:00:00 | | 2008-08-08 | 6,544,300 | 69.12 | 71.94 | 68.39 | 70.90 | 00:00:00 | | 2008-08-11 | 3,746,900 | 70.63 | 71.37 | 70.05 | 70.80 | 00:00:00 | | 2008-08-12 | 5,705,300 | 70.79 | 72.08 | 70.44 | 71.81 | 00:00:00 | | 2008-08-13 | 9,399,200 | 69.56 | 70.05 | 67.72 | 69.83 | 00:00:00 | | 2008-08-14 | 5,671,200 | 68.93 | 71.36 | 68.26 | 70.29 | 00:00:00 | | 2008-08-15 | 5,060,800 | 70.61 | 71.36 | 69.80 | 70.35 | 00:00:00 | | 2008-08-18 | 5,426,600 | 70.44 | 71.05 | 68.69 | 69.22 | 00:00:00 | | 2008-08-19 | 4,299,800 | 68.95 | 69.31 | 68.25 | 68.69 | 00:00:00 | | 2008-08-20 | 5,601,500 | 68.89 | 69.32 | 67.90 | 68.80 | 00:00:00 | | 2008-08-21 | 5,100,700 | 68.16 | 69.25 | 67.61 | 68.70 | 00:00:00 | | 2008-08-22 | 4,257,500 | 69.22 | 70.61 | 69.09 | 70.27 | 00:00:00 | | 2008-08-25 | 4,549,800 | 70.01 | 70.15 | 68.14 | 68.56 | 00:00:00 | | 2008-08-26 | 3,391,400 | 68.65 | 69.04 | 67.93 | 68.68 | 00:00:00 | | 2008-08-27 | 3,121,200 | 68.64 | 69.86 | 68.62 | 69.56 | 00:00:00 | | 2008-08-28 | 5,520,700 | 70.25 | 71.81 | 70.14 | 71.68 | 00:00:00 | | 2008-08-29 | 4,905,300 | 71.34 | 71.97 | 70.46 | 70.73 | 00:00:00 | | 2008-09-02 | 6,906,600 | 71.50 | 72.00 | 68.65 | 69.08 | 00:00:00 | | 2008-09-03 | 8,432,000 | 68.96 | 69.11 | 67.19 | 67.73 | 00:00:00 | | 2008-09-04 | 13,684,600 | 66.00 | 66.00 | 63.00 | 63.94 | 00:00:00 | | 2008-09-05 | 9,263,500 | 63.79 | 64.44 | 62.92 | 64.07 | 00:00:00 | | 2008-09-08 | 7,218,000 | 66.19 | 67.07 | 63.28 | 64.58 | 00:00:00 | | 2008-09-09 | 10,056,300 | 64.89 | 65.00 | 61.38 | 61.38 | 00:00:00 | | 2008-09-10 | 7,916,800 | 61.95 | 63.99 | 61.71 | 62.82 | 00:00:00 | | 2008-09-11 | 9,008,200 | 62.41 | 64.81 | 61.21 | 64.81 | 00:00:00 | | 2008-09-12 | 6,967,900 | 63.98 | 65.68 | 63.16 | 65.46 | 00:00:00 | | 2008-09-15 | 7,784,000 | 63.30 | 64.85 | 63.02 | 63.21 | 00:00:00 | | 2008-09-16 | 9,931,000 | 61.87 | 65.32 | 61.85 | 64.73 | 00:00:00 | | 2008-09-17 | 9,266,400 | 63.48 | 65.45 | 62.80 | 63.15 | 00:00:00 | | 2008-09-18 | 12,983,300 | 63.87 | 65.50 | 60.04 | 65.32 | 00:00:00 | | 2008-09-19 | 15,758,600 | 70.89 | 74.50 | 65.96 | 66.49 | 00:00:00 | | 2008-09-22 | 5,921,200 | 66.41 | 66.84 | 64.60 | 64.60 | 00:00:00 | | 2008-09-23 | 6,573,900 | 64.66 | 65.73 | 63.01 | 63.54 | 00:00:00 | | 2008-09-24 | 6,657,400 | 63.90 | 64.33 | 61.24 | 61.74 | 00:00:00 | | 2008-09-25 | 7,755,400 | 62.38 | 63.22 | 60.75 | 61.96 | 00:00:00 | | 2008-09-26 | 8,264,000 | 60.93 | 64.20 | 60.67 | 64.13 | 00:00:00 | | 2008-09-29 | 12,215,300 | 62.55 | 63.38 | 58.11 | 59.89 | 00:00:00 | | 2008-09-30 | 10,165,500 | 61.35 | 61.46 | 58.20 | 59.60 | 00:00:00 | | 2008-10-01 | 15,614,000 | 58.71 | 59.03 | 54.89 | 56.95 | 00:00:00 | | 2008-10-02 | 15,011,700 | 56.01 | 56.25 | 51.91 | 52.22 | 00:00:00 | | 2008-10-03 | 11,596,500 | 53.70 | 55.65 | 50.98 | 51.21 | 00:00:00 | | 2008-10-06 | 17,852,500 | 50.18 | 50.78 | 45.77 | 49.20 | 00:00:00 | | 2008-10-07 | 13,518,900 | 50.69 | 52.76 | 47.08 | 47.33 | 00:00:00 | | 2008-10-08 | 15,858,800 | 46.38 | 50.21 | 45.82 | 47.65 | 00:00:00 | | 2008-10-09 | 11,223,300 | 48.59 | 49.26 | 44.26 | 44.80 | 00:00:00 | | 2008-10-10 | 19,740,000 | 42.02 | 45.81 | 37.07 | 43.13 | 00:00:00 | | 2008-10-13 | 10,573,100 | 45.00 | 49.50 | 44.86 | 49.48 | 00:00:00 | | 2008-10-14 | 12,060,500 | 51.79 | 53.00 | 46.61 | 47.49 | 00:00:00 | | 2008-10-15 | 12,907,900 | 45.79 | 46.30 | 41.98 | 42.06 | 00:00:00 | | 2008-10-16 | 16,082,300 | 42.20 | 43.06 | 39.58 | 42.37 | 00:00:00 | | 2008-10-17 | 18,277,600 | 41.39 | 42.91 | 39.01 | 39.32 | 00:00:00 | | 2008-10-20 | 13,386,100 | 39.87 | 41.60 | 39.00 | 40.90 | 00:00:00 | | 2008-10-21 | 14,320,400 | 40.40 | 41.35 | 38.52 | 38.83 | 00:00:00 | | 2008-10-22 | 13,842,100 | 38.08 | 38.34 | 35.68 | 36.52 | 00:00:00 | | 2008-10-23 | 17,648,000 | 36.78 | 36.92 | 33.86 | 35.36 | 00:00:00 | | 2008-10-24 | 13,391,800 | 32.02 | 34.49 | 31.95 | 33.30 | 00:00:00 | | 2008-10-27 | 12,798,100 | 32.81 | 34.90 | 32.35 | 32.78 | 00:00:00 | | 2008-10-28 | 12,818,200 | 34.14 | 35.36 | 32.00 | 34.95 | 00:00:00 | | 2008-10-29 | 16,072,900 | 35.53 | 38.44 | 34.50 | 36.14 | 00:00:00 | | 2008-10-30 | 8,689,300 | 37.33 | 37.94 | 36.25 | 37.37 | 00:00:00 | | 2008-10-31 | 9,869,200 | 37.21 | 39.19 | 36.10 | 38.20 | 00:00:00 | | 2008-11-03 | 7,617,800 | 38.82 | 39.41 | 38.00 | 39.01 | 00:00:00 | | 2008-11-04 | 11,411,400 | 40.39 | 42.43 | 39.83 | 42.25 | 00:00:00 | | 2008-11-05 | 14,047,600 | 42.64 | 43.58 | 40.10 | 40.40 | 00:00:00 | | 2008-11-06 | 13,289,300 | 39.82 | 40.60 | 37.34 | 37.60 | 00:00:00 | | 2008-11-07 | 9,256,600 | 38.49 | 39.40 | 37.35 | 38.45 | 00:00:00 | | 2008-11-10 | 13,844,100 | 40.25 | 40.88 | 36.82 | 37.41 | 00:00:00 | | 2008-11-11 | 12,705,800 | 36.88 | 38.30 | 36.57 | 36.87 | 00:00:00 | | 2008-11-12 | 10,751,000 | 36.55 | 36.71 | 35.05 | 35.08 | 00:00:00 | | 2008-11-13 | 17,357,500 | 35.60 | 39.54 | 34.40 | 39.41 | 00:00:00 | | 2008-11-14 | 11,942,400 | 38.51 | 39.39 | 36.71 | 36.96 | 00:00:00 | | 2008-11-17 | 9,379,100 | 36.71 | 37.75 | 35.30 | 35.70 | 00:00:00 | | 2008-11-18 | 12,275,800 | 35.33 | 36.30 | 34.73 | 36.19 | 00:00:00 | | 2008-11-19 | 10,596,400 | 36.10 | 36.42 | 33.80 | 33.87 | 00:00:00 | | 2008-11-20 | 19,824,100 | 33.37 | 35.56 | 32.23 | 32.84 | 00:00:00 | | 2008-11-21 | 16,836,200 | 33.66 | 34.85 | 32.10 | 34.67 | 00:00:00 | | 2008-11-24 | 16,864,600 | 36.49 | 36.94 | 34.60 | 36.34 | 00:00:00 | | 2008-11-25 | 12,915,500 | 36.87 | 37.62 | 35.66 | 37.27 | 00:00:00 | | 2008-11-26 | 11,110,900 | 36.00 | 39.35 | 35.70 | 39.33 | 00:00:00 | | 2008-11-28 | 5,429,800 | 39.20 | 41.18 | 39.20 | 40.99 | 00:00:00 | | 2008-12-01 | 13,152,700 | 38.92 | 38.92 | 36.37 | 36.58 | 00:00:00 | | 2008-12-02 | 10,440,200 | 37.30 | 38.24 | 36.53 | 38.00 | 00:00:00 | | 2008-12-03 | 14,289,200 | 37.39 | 40.06 | 36.93 | 39.65 | 00:00:00 | | 2008-12-04 | 11,379,200 | 39.10 | 39.39 | 36.91 | 37.52 | 00:00:00 | | 2008-12-05 | 14,260,300 | 37.05 | 38.65 | 36.69 | 38.26 | 00:00:00 | | 2008-12-08 | 25,502,000 | 40.83 | 44.04 | 40.40 | 42.42 | 00:00:00 | | 2008-12-09 | 15,381,700 | 42.05 | 44.16 | 41.26 | 42.38 | 00:00:00 | | 2008-12-10 | 15,423,400 | 43.25 | 44.95 | 42.90 | 43.67 | 00:00:00 | | 2008-12-11 | 12,132,100 | 43.01 | 44.89 | 41.70 | 42.20 | 00:00:00 | | 2008-12-12 | 10,389,000 | 40.05 | 42.47 | 40.00 | 42.08 | 00:00:00 | | 2008-12-15 | 8,065,200 | 42.57 | 43.06 | 41.50 | 42.21 | 00:00:00 | | 2008-12-16 | 11,652,300 | 42.73 | 43.90 | 41.12 | 43.80 | 00:00:00 | | 2008-12-17 | 9,688,000 | 43.35 | 45.70 | 43.01 | 44.65 | 00:00:00 | | 2008-12-18 | 12,694,700 | 45.43 | 45.49 | 42.01 | 42.16 | 00:00:00 | | 2008-12-19 | 13,271,200 | 42.72 | 43.17 | 41.91 | 42.69 | 00:00:00 | | 2008-12-22 | 9,148,600 | 43.12 | 43.49 | 40.82 | 41.78 | 00:00:00 | | 2008-12-23 | 6,449,900 | 42.08 | 42.27 | 40.65 | 41.13 | 00:00:00 | | 2008-12-24 | 2,110,200 | 41.27 | 42.12 | 41.00 | 41.91 | 00:00:00 | | 2008-12-26 | 2,855,200 | 41.98 | 42.91 | 41.90 | 42.72 | 00:00:00 | | 2008-12-29 | 4,973,200 | 42.71 | 43.30 | 41.71 | 42.34 | 00:00:00 | | 2008-12-30 | 5,060,400 | 42.57 | 43.75 | 42.01 | 43.66 | 00:00:00 | | 2008-12-31 | 6,277,400 | 43.70 | 45.10 | 43.70 | 44.67 | 00:00:00 | | 2009-01-02 | 7,117,200 | 44.91 | 46.98 | 44.71 | 46.91 | 00:00:00 | | 2009-01-05 | 11,098,700 | 46.90 | 47.12 | 45.81 | 46.08 | 00:00:00 | | 2009-01-06 | 10,863,400 | 46.79 | 46.80 | 45.41 | 45.80 | 00:00:00 | | 2009-01-07 | 9,026,500 | 45.22 | 45.60 | 43.20 | 43.67 | 00:00:00 | | 2009-01-08 | 9,355,200 | 42.93 | 44.11 | 42.52 | 44.02 | 00:00:00 | | 2009-01-09 | 8,872,300 | 43.91 | 44.06 | 42.25 | 43.20 | 00:00:00 | | 2009-01-12 | 9,583,700 | 43.00 | 43.10 | 40.63 | 41.19 | 00:00:00 | | 2009-01-13 | 9,281,600 | 41.11 | 41.89 | 40.55 | 41.40 | 00:00:00 | | 2009-01-14 | 17,261,700 | 40.00 | 40.34 | 38.25 | 39.35 | 00:00:00 | | 2009-01-15 | 15,448,300 | 39.16 | 39.98 | 37.29 | 39.39 | 00:00:00 | | 2009-01-16 | 12,890,100 | 40.59 | 40.59 | 38.06 | 39.55 | 00:00:00 | | 2009-01-20 | 11,889,900 | 39.15 | 39.63 | 38.00 | 38.32 | 00:00:00 | | 2009-01-21 | 10,287,000 | 39.27 | 39.71 | 37.72 | 39.55 | 00:00:00 | | 2009-01-22 | 19,268,200 | 38.89 | 39.00 | 36.33 | 37.23 | 00:00:00 | | 2009-01-23 | 22,645,500 | 35.99 | 37.23 | 35.01 | 35.66 | 00:00:00 | | 2009-01-26 | 47,390,400 | 33.60 | 34.24 | 31.70 | 32.67 | 00:00:00 | | 2009-01-27 | 20,354,500 | 33.24 | 33.42 | 32.10 | 32.32 | 00:00:00 | | 2009-01-28 | 13,466,700 | 33.26 | 33.51 | 32.62 | 33.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
