|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 21,927,800 | 60.95 | 64.42 | 60.85 | 64.13 | 00:00:00 | | 2010-01-12 | 13,561,900 | 63.01 | 63.16 | 61.18 | 62.24 | 00:00:00 | | 2010-01-13 | 8,398,700 | 62.10 | 62.78 | 61.38 | 62.33 | 00:00:00 | | 2010-01-14 | 6,224,100 | 62.10 | 62.84 | 61.75 | 61.98 | 00:00:00 | | 2010-01-15 | 9,397,000 | 61.45 | 61.67 | 60.01 | 60.12 | 00:00:00 | | 2010-01-19 | 8,056,500 | 59.76 | 61.20 | 59.35 | 60.93 | 00:00:00 | | 2010-01-20 | 6,953,500 | 60.17 | 60.43 | 59.31 | 59.76 | 00:00:00 | | 2010-01-21 | 13,874,900 | 59.50 | 59.90 | 56.70 | 56.85 | 00:00:00 | | 2010-01-22 | 14,757,600 | 56.58 | 57.54 | 54.02 | 54.25 | 00:00:00 | | 2010-01-25 | 9,777,300 | 55.16 | 56.19 | 54.83 | 55.14 | 00:00:00 | | 2010-01-26 | 15,218,300 | 54.99 | 56.94 | 54.60 | 55.85 | 00:00:00 | | 2010-01-27 | 34,041,000 | 52.96 | 53.84 | 51.03 | 53.44 | 00:00:00 | | 2010-01-28 | 15,623,100 | 53.82 | 53.83 | 51.20 | 51.86 | 00:00:00 | | 2010-01-29 | 13,962,000 | 52.78 | 53.78 | 52.00 | 52.24 | 00:00:00 | | 2010-02-01 | 7,142,600 | 52.82 | 53.50 | 52.50 | 52.94 | 00:00:00 | | 2010-02-02 | 7,665,400 | 53.48 | 53.72 | 52.62 | 53.55 | 00:00:00 | | 2010-02-03 | 6,340,800 | 53.20 | 54.00 | 53.10 | 53.39 | 00:00:00 | | 2010-02-04 | 11,640,200 | 52.80 | 52.86 | 51.38 | 51.40 | 00:00:00 | | 2010-02-05 | 15,988,800 | 51.21 | 51.98 | 50.69 | 51.75 | 00:00:00 | | 2010-02-08 | 8,668,700 | 51.64 | 52.15 | 50.50 | 50.78 | 00:00:00 | | 2010-02-09 | 15,494,200 | 52.70 | 54.25 | 52.55 | 53.53 | 00:00:00 | | 2010-02-10 | 8,581,500 | 53.65 | 54.05 | 52.45 | 53.15 | 00:00:00 | | 2010-02-11 | 16,405,500 | 53.10 | 56.27 | 52.67 | 56.15 | 00:00:00 | | 2010-02-12 | 13,447,700 | 55.09 | 56.55 | 54.61 | 56.20 | 00:00:00 | | 2010-02-16 | 7,364,200 | 56.77 | 57.24 | 56.19 | 57.12 | 00:00:00 | | 2010-02-17 | 8,450,800 | 58.05 | 58.35 | 57.22 | 57.50 | 00:00:00 | | 2010-02-18 | 6,844,000 | 57.15 | 58.05 | 56.85 | 57.81 | 00:00:00 | | 2010-02-19 | 8,005,800 | 57.59 | 58.48 | 57.31 | 58.25 | 00:00:00 | | 2010-02-22 | 6,994,800 | 58.73 | 58.97 | 58.00 | 58.03 | 00:00:00 | | 2010-02-23 | 10,311,000 | 57.89 | 58.38 | 56.22 | 56.66 | 00:00:00 | | 2010-02-24 | 5,810,100 | 56.67 | 57.46 | 56.46 | 56.96 | 00:00:00 | | 2010-02-25 | 9,965,600 | 55.33 | 57.02 | 54.21 | 56.79 | 00:00:00 | | 2010-02-26 | 6,108,500 | 56.94 | 57.24 | 56.10 | 57.05 | 00:00:00 | | 2010-03-01 | 8,398,500 | 57.33 | 58.39 | 57.25 | 57.85 | 00:00:00 | | 2010-03-02 | 6,583,600 | 58.28 | 58.82 | 58.02 | 58.15 | 00:00:00 | | 2010-03-03 | 8,833,800 | 58.45 | 59.93 | 58.39 | 58.57 | 00:00:00 | | 2010-03-04 | 6,195,600 | 58.79 | 59.00 | 57.81 | 58.45 | 00:00:00 | | 2010-03-05 | 6,626,900 | 59.41 | 59.58 | 58.90 | 59.23 | 00:00:00 | | 2010-03-08 | 4,755,100 | 59.47 | 59.49 | 58.57 | 58.91 | 00:00:00 | | 2010-03-09 | 7,692,500 | 58.46 | 59.72 | 58.40 | 59.18 | 00:00:00 | | 2010-03-10 | 6,529,900 | 59.11 | 59.50 | 58.43 | 58.78 | 00:00:00 | | 2010-03-11 | 6,166,500 | 58.79 | 58.98 | 57.92 | 58.90 | 00:00:00 | | 2010-03-12 | 9,688,800 | 59.53 | 60.49 | 59.35 | 60.36 | 00:00:00 | | 2010-03-15 | 7,906,700 | 60.04 | 60.25 | 58.38 | 59.47 | 00:00:00 | | 2010-03-16 | 7,281,000 | 59.65 | 59.68 | 58.84 | 59.45 | 00:00:00 | | 2010-03-17 | 7,925,400 | 59.65 | 60.50 | 59.49 | 60.22 | 00:00:00 | | 2010-03-18 | 7,204,200 | 59.61 | 60.39 | 59.34 | 59.77 | 00:00:00 | | 2010-03-19 | 9,424,700 | 60.11 | 60.31 | 58.95 | 59.37 | 00:00:00 | | 2010-03-22 | 7,512,500 | 58.70 | 60.27 | 58.66 | 59.95 | 00:00:00 | | 2010-03-23 | 14,315,300 | 60.10 | 62.51 | 60.01 | 62.41 | 00:00:00 | | 2010-03-24 | 11,447,400 | 61.96 | 62.54 | 61.42 | 62.06 | 00:00:00 | | 2010-03-25 | 11,361,900 | 62.68 | 63.71 | 62.05 | 62.14 | 00:00:00 | | 2010-03-26 | 7,887,300 | 62.40 | 63.18 | 61.99 | 62.44 | 00:00:00 | | 2010-03-29 | 6,986,500 | 62.76 | 63.60 | 62.76 | 63.48 | 00:00:00 | | 2010-03-30 | 6,183,200 | 63.38 | 63.63 | 62.81 | 63.16 | 00:00:00 | | 2010-03-31 | 6,660,800 | 62.76 | 63.50 | 62.63 | 62.85 | 00:00:00 | | 2010-04-01 | 7,829,300 | 63.29 | 64.20 | 63.29 | 63.99 | 00:00:00 | | 2010-04-05 | 6,695,600 | 64.36 | 65.00 | 64.20 | 64.99 | 00:00:00 | | 2010-04-06 | 6,389,000 | 64.81 | 65.47 | 64.57 | 65.29 | 00:00:00 | | 2010-04-07 | 6,973,000 | 65.25 | 65.38 | 64.00 | 64.47 | 00:00:00 | | 2010-04-08 | 5,418,000 | 64.05 | 64.65 | 63.55 | 64.48 | 00:00:00 | | 2010-04-09 | 6,022,900 | 64.90 | 65.52 | 64.82 | 65.27 | 00:00:00 | | 2010-04-12 | 11,837,000 | 65.93 | 67.00 | 65.76 | 66.73 | 00:00:00 | | 2010-04-13 | 7,001,400 | 66.70 | 67.25 | 66.16 | 66.19 | 00:00:00 | | 2010-04-14 | 5,497,400 | 66.37 | 67.37 | 66.20 | 67.28 | 00:00:00 | | 2010-04-15 | 7,129,500 | 67.16 | 68.71 | 67.16 | 68.22 | 00:00:00 | | 2010-04-16 | 10,385,300 | 68.05 | 68.23 | 66.34 | 66.88 | 00:00:00 | | 2010-04-19 | 7,969,400 | 66.60 | 67.70 | 65.77 | 66.99 | 00:00:00 | | 2010-04-20 | 7,708,500 | 67.71 | 68.30 | 67.40 | 67.50 | 00:00:00 | | 2010-04-21 | 6,357,500 | 67.74 | 67.92 | 66.70 | 67.75 | 00:00:00 | | 2010-04-22 | 8,718,700 | 66.67 | 67.65 | 65.97 | 67.51 | 00:00:00 | | 2010-04-23 | 9,044,500 | 67.20 | 68.95 | 66.99 | 68.78 | 00:00:00 | | 2010-04-26 | 20,131,900 | 70.88 | 72.83 | 70.65 | 71.65 | 00:00:00 | | 2010-04-27 | 14,323,100 | 71.25 | 71.58 | 68.28 | 68.53 | 00:00:00 | | 2010-04-28 | 8,232,800 | 69.43 | 70.27 | 68.60 | 68.97 | 00:00:00 | | 2010-04-29 | 7,916,800 | 69.96 | 70.76 | 69.62 | 70.75 | 00:00:00 | | 2010-04-30 | 9,428,100 | 70.99 | 71.36 | 67.82 | 68.09 | 00:00:00 | | 2010-05-03 | 7,885,900 | 68.37 | 70.16 | 68.09 | 69.94 | 00:00:00 | | 2010-05-04 | 12,558,100 | 68.56 | 68.56 | 66.25 | 66.70 | 00:00:00 | | 2010-05-05 | 11,419,500 | 65.86 | 67.44 | 64.08 | 65.96 | 00:00:00 | | 2010-05-06 | 19,363,500 | 65.85 | 66.94 | 58.80 | 63.50 | 00:00:00 | | 2010-05-07 | 15,724,700 | 63.05 | 64.45 | 60.64 | 62.10 | 00:00:00 | | 2010-05-10 | 11,852,100 | 65.88 | 67.00 | 65.19 | 66.69 | 00:00:00 | | 2010-05-11 | 7,481,300 | 65.18 | 66.98 | 65.00 | 66.07 | 00:00:00 | | 2010-05-12 | 7,791,600 | 66.66 | 68.30 | 66.60 | 68.15 | 00:00:00 | | 2010-05-13 | 6,531,000 | 68.15 | 68.40 | 66.67 | 66.91 | 00:00:00 | | 2010-05-14 | 9,938,400 | 65.96 | 66.19 | 63.91 | 64.88 | 00:00:00 | | 2010-05-17 | 11,881,200 | 65.01 | 65.74 | 61.99 | 63.78 | 00:00:00 | | 2010-05-18 | 9,594,300 | 64.91 | 65.53 | 62.85 | 63.19 | 00:00:00 | | 2010-05-19 | 18,582,700 | 62.94 | 63.17 | 59.28 | 61.44 | 00:00:00 | | 2010-05-20 | 22,798,500 | 59.07 | 60.41 | 58.00 | 58.67 | 00:00:00 | | 2010-05-21 | 15,889,900 | 57.30 | 60.50 | 57.20 | 60.09 | 00:00:00 | | 2010-05-24 | 11,176,700 | 60.06 | 61.11 | 59.09 | 59.22 | 00:00:00 | | 2010-05-25 | 13,793,600 | 56.35 | 59.36 | 55.74 | 59.21 | 00:00:00 | | 2010-05-26 | 11,566,900 | 59.63 | 61.40 | 59.25 | 59.73 | 00:00:00 | | 2010-05-27 | 9,555,100 | 61.36 | 62.12 | 60.82 | 62.06 | 00:00:00 | | 2010-05-28 | 7,704,900 | 62.42 | 62.42 | 60.05 | 60.76 | 00:00:00 | | 2010-06-01 | 8,340,800 | 60.04 | 61.64 | 59.22 | 59.27 | 00:00:00 | | 2010-06-02 | 9,453,500 | 59.90 | 60.90 | 59.28 | 60.86 | 00:00:00 | | 2010-06-03 | 8,982,700 | 62.29 | 62.36 | 60.42 | 61.11 | 00:00:00 | | 2010-06-04 | 10,259,200 | 59.49 | 60.20 | 57.36 | 57.76 | 00:00:00 | | 2010-06-07 | 8,904,600 | 58.01 | 58.28 | 55.80 | 55.83 | 00:00:00 | | 2010-06-08 | 11,604,900 | 56.01 | 57.18 | 54.89 | 56.61 | 00:00:00 | | 2010-06-09 | 9,749,300 | 57.49 | 58.85 | 56.59 | 56.81 | 00:00:00 | | 2010-06-10 | 9,681,600 | 58.31 | 60.00 | 58.00 | 59.95 | 00:00:00 | | 2010-06-11 | 7,341,400 | 59.22 | 60.24 | 58.99 | 60.23 | 00:00:00 | | 2010-06-14 | 9,783,000 | 61.42 | 62.56 | 60.88 | 61.00 | 00:00:00 | | 2010-06-15 | 11,870,300 | 61.80 | 63.56 | 61.50 | 63.46 | 00:00:00 | | 2010-06-16 | 10,561,900 | 62.91 | 64.52 | 62.73 | 64.39 | 00:00:00 | | 2010-06-17 | 10,574,600 | 64.63 | 64.99 | 63.67 | 64.95 | 00:00:00 | | 2010-06-18 | 10,972,800 | 65.13 | 65.90 | 64.57 | 65.85 | 00:00:00 | | 2010-06-21 | 11,616,400 | 67.56 | 68.35 | 65.55 | 66.07 | 00:00:00 | | 2010-06-22 | 8,659,600 | 66.30 | 66.48 | 63.88 | 64.11 | 00:00:00 | | 2010-06-23 | 9,037,100 | 64.06 | 64.87 | 62.64 | 64.33 | 00:00:00 | | 2010-06-24 | 8,658,200 | 63.81 | 64.45 | 63.05 | 63.37 | 00:00:00 | | 2010-06-25 | 12,068,800 | 63.54 | 64.71 | 62.92 | 64.71 | 00:00:00 | | 2010-06-28 | 6,836,700 | 64.45 | 65.30 | 64.01 | 64.40 | 00:00:00 | | 2010-06-29 | 13,057,100 | 62.74 | 62.86 | 60.25 | 60.85 | 00:00:00 | | 2010-06-30 | 9,630,300 | 61.02 | 61.94 | 59.91 | 60.07 | 00:00:00 | | 2010-07-01 | 11,598,200 | 59.67 | 60.70 | 58.06 | 59.97 | 00:00:00 | | 2010-07-02 | 7,878,200 | 60.30 | 60.66 | 58.62 | 59.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
