|
 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 | | 2009-01-28 | 13,466,700 | 33.26 | 33.51 | 32.62 | 33.00 | 00:00:00 | | 2009-01-29 | 14,575,000 | 32.61 | 32.66 | 31.63 | 31.85 | 00:00:00 | | 2009-01-30 | 20,956,900 | 31.58 | 31.73 | 30.06 | 30.85 | 00:00:00 | | 2009-02-02 | 16,966,700 | 30.10 | 30.80 | 29.60 | 30.29 | 00:00:00 | | 2009-02-03 | 18,880,200 | 29.81 | 31.03 | 29.81 | 29.99 | 00:00:00 | | 2009-02-04 | 17,387,900 | 30.44 | 31.57 | 30.20 | 30.60 | 00:00:00 | | 2009-02-05 | 17,793,300 | 30.35 | 32.09 | 30.20 | 31.61 | 00:00:00 | | 2009-02-06 | 16,967,400 | 32.38 | 33.85 | 32.21 | 33.28 | 00:00:00 | | 2009-02-09 | 9,063,700 | 33.47 | 33.60 | 32.40 | 32.72 | 00:00:00 | | 2009-02-10 | 17,205,600 | 32.86 | 33.31 | 30.61 | 30.92 | 00:00:00 | | 2009-02-11 | 10,544,900 | 31.35 | 31.93 | 30.65 | 31.13 | 00:00:00 | | 2009-02-12 | 13,662,000 | 30.75 | 31.09 | 30.03 | 31.02 | 00:00:00 | | 2009-02-13 | 10,182,000 | 31.41 | 31.84 | 30.85 | 30.94 | 00:00:00 | | 2009-02-17 | 22,154,900 | 30.30 | 30.50 | 28.52 | 28.98 | 00:00:00 | | 2009-02-18 | 17,863,600 | 29.16 | 29.22 | 27.77 | 28.44 | 00:00:00 | | 2009-02-19 | 17,837,600 | 28.95 | 28.98 | 26.86 | 27.02 | 00:00:00 | | 2009-02-20 | 19,735,100 | 26.14 | 27.27 | 26.02 | 26.66 | 00:00:00 | | 2009-02-23 | 16,294,800 | 27.26 | 27.26 | 25.06 | 25.12 | 00:00:00 | | 2009-02-24 | 22,352,400 | 25.25 | 26.32 | 24.42 | 26.04 | 00:00:00 | | 2009-02-25 | 17,736,700 | 26.04 | 26.05 | 24.36 | 25.03 | 00:00:00 | | 2009-02-26 | 14,299,600 | 25.40 | 25.72 | 24.15 | 24.23 | 00:00:00 | | 2009-02-27 | 16,872,900 | 23.75 | 25.23 | 23.50 | 24.61 | 00:00:00 | | 2009-03-02 | 20,988,800 | 24.07 | 24.20 | 22.03 | 22.17 | 00:00:00 | | 2009-03-03 | 22,397,200 | 22.65 | 23.29 | 21.71 | 22.47 | 00:00:00 | | 2009-03-04 | 37,251,600 | 23.81 | 26.39 | 23.66 | 25.44 | 00:00:00 | | 2009-03-05 | 21,400,000 | 24.70 | 24.70 | 23.18 | 23.49 | 00:00:00 | | 2009-03-06 | 19,993,500 | 23.90 | 24.91 | 22.52 | 23.23 | 00:00:00 | | 2009-03-09 | 19,510,700 | 22.88 | 24.86 | 22.72 | 23.92 | 00:00:00 | | 2009-03-10 | 22,468,000 | 24.76 | 26.97 | 24.53 | 26.51 | 00:00:00 | | 2009-03-11 | 15,780,700 | 26.97 | 27.13 | 25.66 | 26.31 | 00:00:00 | | 2009-03-12 | 13,783,900 | 26.21 | 27.17 | 25.27 | 27.02 | 00:00:00 | | 2009-03-13 | 10,861,300 | 27.44 | 27.61 | 26.02 | 26.78 | 00:00:00 | | 2009-03-16 | 13,215,200 | 27.07 | 27.40 | 26.28 | 26.42 | 00:00:00 | | 2009-03-17 | 14,259,900 | 26.51 | 26.85 | 25.67 | 26.83 | 00:00:00 | | 2009-03-18 | 17,978,500 | 26.24 | 27.93 | 25.70 | 27.47 | 00:00:00 | | 2009-03-19 | 17,542,700 | 27.97 | 28.85 | 27.77 | 28.41 | 00:00:00 | | 2009-03-20 | 16,531,300 | 28.63 | 28.90 | 26.73 | 27.07 | 00:00:00 | | 2009-03-23 | 14,463,000 | 28.14 | 29.65 | 27.53 | 29.63 | 00:00:00 | | 2009-03-24 | 13,690,200 | 29.54 | 30.33 | 28.54 | 29.40 | 00:00:00 | | 2009-03-25 | 20,700,600 | 30.14 | 30.99 | 27.69 | 28.91 | 00:00:00 | | 2009-03-26 | 16,161,100 | 29.57 | 30.98 | 29.45 | 30.78 | 00:00:00 | | 2009-03-27 | 11,277,500 | 30.20 | 30.74 | 29.75 | 30.35 | 00:00:00 | | 2009-03-30 | 15,827,700 | 29.34 | 29.50 | 27.05 | 27.53 | 00:00:00 | | 2009-03-31 | 13,387,700 | 28.16 | 28.45 | 27.44 | 27.96 | 00:00:00 | | 2009-04-01 | 15,308,300 | 27.50 | 29.52 | 27.44 | 28.99 | 00:00:00 | | 2009-04-02 | 21,643,000 | 30.29 | 31.98 | 30.00 | 31.54 | 00:00:00 | | 2009-04-03 | 13,674,000 | 31.60 | 32.70 | 30.92 | 32.15 | 00:00:00 | | 2009-04-06 | 11,067,500 | 31.72 | 32.00 | 30.23 | 31.31 | 00:00:00 | | 2009-04-07 | 13,156,900 | 30.39 | 30.50 | 29.38 | 29.45 | 00:00:00 | | 2009-04-08 | 12,799,500 | 29.77 | 30.35 | 28.88 | 29.57 | 00:00:00 | | 2009-04-09 | 18,171,400 | 30.51 | 32.70 | 30.51 | 32.52 | 00:00:00 | | 2009-04-13 | 12,458,400 | 32.25 | 33.56 | 31.48 | 33.16 | 00:00:00 | | 2009-04-14 | 11,034,600 | 32.67 | 33.94 | 32.41 | 32.70 | 00:00:00 | | 2009-04-15 | 11,224,800 | 32.60 | 33.20 | 32.07 | 33.02 | 00:00:00 | | 2009-04-16 | 16,226,000 | 32.50 | 33.12 | 31.33 | 32.71 | 00:00:00 | | 2009-04-17 | 14,723,000 | 32.68 | 32.72 | 31.21 | 32.29 | 00:00:00 | | 2009-04-20 | 14,358,900 | 31.62 | 31.62 | 30.17 | 30.48 | 00:00:00 | | 2009-04-21 | 29,526,100 | 28.98 | 31.70 | 28.50 | 31.39 | 00:00:00 | | 2009-04-22 | 29,665,400 | 31.56 | 34.92 | 31.40 | 32.45 | 00:00:00 | | 2009-04-23 | 16,288,600 | 32.73 | 32.74 | 31.47 | 32.45 | 00:00:00 | | 2009-04-24 | 15,805,800 | 32.65 | 34.19 | 32.24 | 33.63 | 00:00:00 | | 2009-04-27 | 9,647,500 | 32.73 | 34.10 | 32.69 | 33.39 | 00:00:00 | | 2009-04-28 | 8,480,400 | 33.00 | 33.55 | 32.40 | 32.78 | 00:00:00 | | 2009-04-29 | 11,981,200 | 33.17 | 34.15 | 33.00 | 33.69 | 00:00:00 | | 2009-04-30 | 20,103,300 | 34.42 | 36.40 | 34.35 | 35.58 | 00:00:00 | | 2009-05-01 | 14,113,400 | 35.87 | 37.71 | 35.65 | 37.26 | 00:00:00 | | 2009-05-04 | 14,399,700 | 37.93 | 38.92 | 37.60 | 38.48 | 00:00:00 | | 2009-05-05 | 13,609,800 | 38.35 | 39.58 | 38.25 | 39.41 | 00:00:00 | | 2009-05-06 | 14,755,200 | 39.94 | 40.64 | 38.41 | 40.00 | 00:00:00 | | 2009-05-07 | 16,972,200 | 40.54 | 40.96 | 37.21 | 37.92 | 00:00:00 | | 2009-05-08 | 15,556,000 | 38.49 | 39.92 | 38.28 | 39.64 | 00:00:00 | | 2009-05-11 | 9,486,400 | 38.75 | 39.08 | 38.07 | 38.43 | 00:00:00 | | 2009-05-12 | 11,919,800 | 38.74 | 39.00 | 37.13 | 38.06 | 00:00:00 | | 2009-05-13 | 13,415,600 | 36.97 | 37.03 | 35.78 | 36.08 | 00:00:00 | | 2009-05-14 | 12,056,100 | 35.87 | 36.78 | 35.38 | 36.07 | 00:00:00 | | 2009-05-15 | 14,010,000 | 36.06 | 36.95 | 35.15 | 35.74 | 00:00:00 | | 2009-05-18 | 11,012,400 | 36.53 | 37.82 | 36.11 | 37.78 | 00:00:00 | | 2009-05-19 | 10,539,200 | 38.29 | 38.50 | 37.54 | 37.67 | 00:00:00 | | 2009-05-20 | 13,806,100 | 38.09 | 39.30 | 37.17 | 37.30 | 00:00:00 | | 2009-05-21 | 14,108,000 | 36.76 | 37.01 | 35.37 | 35.54 | 00:00:00 | | 2009-05-22 | 14,292,900 | 36.05 | 36.10 | 34.18 | 34.31 | 00:00:00 | | 2009-05-26 | 13,792,600 | 34.38 | 35.84 | 34.03 | 35.00 | 00:00:00 | | 2009-05-27 | 13,517,600 | 35.50 | 35.59 | 34.85 | 35.05 | 00:00:00 | | 2009-05-28 | 15,118,800 | 34.79 | 34.80 | 33.44 | 34.59 | 00:00:00 | | 2009-05-29 | 11,076,700 | 34.96 | 35.62 | 34.79 | 35.46 | 00:00:00 | | 2009-06-01 | 14,336,900 | 36.37 | 37.73 | 36.35 | 37.55 | 00:00:00 | | 2009-06-02 | 7,734,900 | 37.51 | 37.95 | 37.19 | 37.45 | 00:00:00 | | 2009-06-03 | 9,236,400 | 37.00 | 37.21 | 36.23 | 36.66 | 00:00:00 | | 2009-06-04 | 11,317,900 | 36.86 | 38.22 | 36.28 | 38.02 | 00:00:00 | | 2009-06-05 | 15,819,100 | 38.52 | 38.76 | 37.34 | 38.47 | 00:00:00 | | 2009-06-08 | 13,725,300 | 38.03 | 38.88 | 36.90 | 38.57 | 00:00:00 | | 2009-06-09 | 10,475,400 | 38.50 | 38.90 | 37.90 | 38.24 | 00:00:00 | | 2009-06-10 | 14,923,900 | 38.74 | 38.75 | 36.93 | 37.62 | 00:00:00 | | 2009-06-11 | 10,262,100 | 37.79 | 38.29 | 37.25 | 37.61 | 00:00:00 | | 2009-06-12 | 8,567,400 | 37.47 | 37.77 | 37.02 | 37.73 | 00:00:00 | | 2009-06-15 | 10,456,700 | 37.01 | 37.09 | 35.87 | 36.12 | 00:00:00 | | 2009-06-16 | 12,501,500 | 36.46 | 36.97 | 35.39 | 35.56 | 00:00:00 | | 2009-06-17 | 15,371,700 | 35.20 | 35.27 | 33.75 | 34.80 | 00:00:00 | | 2009-06-18 | 16,245,700 | 34.92 | 34.93 | 33.55 | 34.08 | 00:00:00 | | 2009-06-19 | 14,484,700 | 34.45 | 34.60 | 33.45 | 33.65 | 00:00:00 | | 2009-06-22 | 14,197,900 | 33.46 | 33.49 | 32.01 | 32.36 | 00:00:00 | | 2009-06-23 | 10,935,700 | 32.47 | 33.15 | 32.14 | 33.00 | 00:00:00 | | 2009-06-24 | 10,348,300 | 33.52 | 34.36 | 33.13 | 33.40 | 00:00:00 | | 2009-06-25 | 11,633,400 | 33.92 | 34.79 | 33.18 | 34.49 | 00:00:00 | | 2009-06-26 | 12,586,700 | 34.54 | 35.20 | 34.10 | 34.56 | 00:00:00 | | 2009-06-29 | 6,831,400 | 34.86 | 35.30 | 34.15 | 34.74 | 00:00:00 | | 2009-06-30 | 16,878,900 | 34.69 | 34.74 | 32.99 | 33.04 | 00:00:00 | | 2009-07-01 | 11,585,100 | 33.48 | 34.15 | 33.15 | 33.19 | 00:00:00 | | 2009-07-02 | 13,560,800 | 32.79 | 32.79 | 31.74 | 31.74 | 00:00:00 | | 2009-07-06 | 10,887,100 | 31.57 | 31.83 | 30.96 | 31.70 | 00:00:00 | | 2009-07-07 | 14,612,100 | 31.62 | 31.77 | 30.24 | 30.29 | 00:00:00 | | 2009-07-08 | 15,867,800 | 30.49 | 30.71 | 30.01 | 30.58 | 00:00:00 | | 2009-07-09 | 10,181,900 | 31.15 | 31.34 | 30.58 | 30.65 | 00:00:00 | | 2009-07-10 | 10,456,100 | 30.40 | 30.65 | 30.03 | 30.53 | 00:00:00 | | 2009-07-13 | 11,100,500 | 30.81 | 31.80 | 30.25 | 31.80 | 00:00:00 | | 2009-07-14 | 10,124,900 | 31.50 | 31.96 | 31.22 | 31.93 | 00:00:00 | | 2009-07-15 | 18,065,800 | 32.39 | 33.97 | 32.39 | 33.84 | 00:00:00 | | 2009-07-16 | 10,224,700 | 33.60 | 34.26 | 33.14 | 34.15 | 00:00:00 | | 2009-07-17 | 8,814,500 | 33.98 | 34.30 | 33.79 | 33.99 | 00:00:00 | | 2009-07-20 | 21,966,800 | 35.32 | 36.75 | 35.25 | 36.65 | 00:00:00 | | 2009-07-21 | 62,771,500 | 40.81 | 41.45 | 38.04 | 39.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
