|
 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 | | 2010-12-22 | 2,611,800 | 94.78 | 94.78 | 94.11 | 94.57 | 00:00:00 | | 2010-12-23 | 2,206,200 | 94.29 | 94.74 | 94.00 | 94.45 | 00:00:00 | | 2010-12-27 | 2,620,200 | 93.85 | 94.20 | 93.21 | 94.07 | 00:00:00 | | 2010-12-28 | 2,991,800 | 94.28 | 94.42 | 93.07 | 93.69 | 00:00:00 | | 2010-12-29 | 2,779,400 | 93.75 | 94.22 | 93.50 | 93.78 | 00:00:00 | | 2010-12-30 | 2,325,500 | 93.56 | 94.14 | 93.52 | 93.87 | 00:00:00 | | 2010-12-31 | 2,542,700 | 93.83 | 93.90 | 93.31 | 93.66 | 00:00:00 | | 2011-01-03 | 5,231,500 | 94.38 | 94.81 | 94.11 | 94.15 | 00:00:00 | | 2011-01-04 | 6,119,300 | 94.64 | 94.64 | 92.30 | 93.71 | 00:00:00 | | 2011-01-05 | 4,118,100 | 93.27 | 94.69 | 92.99 | 94.52 | 00:00:00 | | 2011-01-06 | 4,106,300 | 94.71 | 94.71 | 93.30 | 93.54 | 00:00:00 | | 2011-01-07 | 4,547,800 | 93.86 | 94.73 | 92.80 | 93.73 | 00:00:00 | | 2011-01-10 | 4,154,500 | 93.21 | 93.97 | 92.51 | 93.39 | 00:00:00 | | 2011-01-11 | 5,302,800 | 94.08 | 94.70 | 93.25 | 93.95 | 00:00:00 | | 2011-01-12 | 5,699,000 | 94.59 | 94.62 | 93.43 | 93.49 | 00:00:00 | | 2011-01-13 | 4,539,900 | 94.09 | 94.53 | 93.70 | 94.14 | 00:00:00 | | 2011-01-14 | 4,572,500 | 93.94 | 94.26 | 93.11 | 94.01 | 00:00:00 | | 2011-01-18 | 8,808,600 | 94.16 | 96.47 | 93.94 | 96.23 | 00:00:00 | | 2011-01-19 | 6,478,100 | 96.34 | 96.80 | 95.15 | 95.54 | 00:00:00 | | 2011-01-20 | 7,145,800 | 94.90 | 95.28 | 93.31 | 93.61 | 00:00:00 | | 2011-01-21 | 6,189,000 | 94.75 | 95.00 | 92.37 | 92.75 | 00:00:00 | | 2011-01-24 | 4,598,700 | 92.71 | 94.69 | 92.51 | 94.57 | 00:00:00 | | 2011-01-25 | 5,436,900 | 94.39 | 94.65 | 92.97 | 94.39 | 00:00:00 | | 2011-01-26 | 6,090,700 | 94.93 | 96.16 | 94.40 | 95.75 | 00:00:00 | | 2011-01-27 | 11,534,600 | 97.10 | 97.79 | 95.52 | 96.63 | 00:00:00 | | 2011-01-28 | 7,240,800 | 97.01 | 97.20 | 94.90 | 95.68 | 00:00:00 | | 2011-01-31 | 6,008,900 | 96.13 | 97.20 | 95.85 | 97.01 | 00:00:00 | | 2011-02-01 | 7,553,400 | 97.35 | 98.06 | 96.50 | 98.01 | 00:00:00 | | 2011-02-02 | 6,527,600 | 97.74 | 99.27 | 97.68 | 99.09 | 00:00:00 | | 2011-02-03 | 5,032,400 | 99.24 | 99.24 | 98.15 | 98.93 | 00:00:00 | | 2011-02-04 | 6,027,100 | 99.01 | 99.72 | 98.70 | 99.59 | 00:00:00 | | 2011-02-07 | 5,686,500 | 99.62 | 100.81 | 99.49 | 100.47 | 00:00:00 | | 2011-02-08 | 5,044,700 | 100.57 | 100.70 | 99.31 | 100.61 | 00:00:00 | | 2011-02-09 | 4,800,800 | 100.11 | 100.45 | 99.19 | 99.79 | 00:00:00 | | 2011-02-10 | 5,634,800 | 99.28 | 100.76 | 98.75 | 100.60 | 00:00:00 | | 2011-02-11 | 6,429,900 | 100.29 | 103.55 | 100.20 | 103.54 | 00:00:00 | | 2011-02-14 | 4,057,400 | 103.56 | 103.64 | 102.80 | 103.26 | 00:00:00 | | 2011-02-15 | 4,421,900 | 102.96 | 103.11 | 102.01 | 103.00 | 00:00:00 | | 2011-02-16 | 4,852,100 | 103.90 | 104.41 | 102.91 | 103.55 | 00:00:00 | | 2011-02-17 | 2,993,500 | 103.32 | 103.76 | 102.96 | 103.36 | 00:00:00 | | 2011-02-18 | 8,745,400 | 103.86 | 105.86 | 103.45 | 105.86 | 00:00:00 | | 2011-02-22 | 8,241,900 | 104.86 | 105.30 | 101.53 | 102.01 | 00:00:00 | | 2011-02-23 | 8,907,600 | 101.91 | 102.13 | 98.04 | 100.02 | 00:00:00 | | 2011-02-24 | 6,318,900 | 99.93 | 101.91 | 98.77 | 100.57 | 00:00:00 | | 2011-02-25 | 4,623,200 | 101.45 | 102.64 | 101.14 | 102.00 | 00:00:00 | | 2011-02-28 | 4,010,800 | 102.72 | 103.36 | 101.53 | 102.93 | 00:00:00 | | 2011-03-01 | 7,283,700 | 103.37 | 103.64 | 99.35 | 99.86 | 00:00:00 | | 2011-03-02 | 5,420,000 | 99.85 | 102.12 | 99.43 | 100.97 | 00:00:00 | | 2011-03-03 | 7,413,400 | 101.94 | 104.43 | 101.92 | 104.25 | 00:00:00 | | 2011-03-04 | 5,677,000 | 104.01 | 104.20 | 102.02 | 103.04 | 00:00:00 | | 2011-03-07 | 6,002,100 | 103.42 | 104.20 | 101.05 | 102.13 | 00:00:00 | | 2011-03-08 | 6,147,000 | 101.89 | 104.45 | 101.18 | 104.13 | 00:00:00 | | 2011-03-09 | 6,387,000 | 103.59 | 103.59 | 101.80 | 102.36 | 00:00:00 | | 2011-03-10 | 11,824,400 | 100.55 | 100.75 | 98.10 | 98.39 | 00:00:00 | | 2011-03-11 | 8,172,400 | 97.74 | 100.50 | 97.01 | 100.02 | 00:00:00 | | 2011-03-14 | 7,985,500 | 102.59 | 102.59 | 100.39 | 102.10 | 00:00:00 | | 2011-03-15 | 11,762,200 | 99.02 | 101.38 | 98.55 | 100.75 | 00:00:00 | | 2011-03-16 | 13,046,600 | 101.70 | 102.61 | 99.04 | 100.40 | 00:00:00 | | 2011-03-17 | 9,854,900 | 101.89 | 103.31 | 101.28 | 103.12 | 00:00:00 | | 2011-03-18 | 11,496,100 | 104.99 | 105.64 | 104.66 | 105.06 | 00:00:00 | | 2011-03-21 | 7,688,600 | 106.90 | 107.68 | 106.62 | 107.59 | 00:00:00 | | 2011-03-22 | 7,012,000 | 107.06 | 107.48 | 106.03 | 106.79 | 00:00:00 | | 2011-03-23 | 7,096,400 | 106.08 | 107.70 | 105.64 | 106.76 | 00:00:00 | | 2011-03-24 | 8,360,800 | 107.90 | 108.90 | 106.95 | 108.37 | 00:00:00 | | 2011-03-25 | 7,659,000 | 108.75 | 110.15 | 108.70 | 109.09 | 00:00:00 | | 2011-03-28 | 5,445,700 | 109.54 | 110.49 | 109.39 | 109.40 | 00:00:00 | | 2011-03-29 | 5,767,700 | 109.64 | 110.79 | 108.61 | 110.54 | 00:00:00 | | 2011-03-30 | 5,616,900 | 111.71 | 111.72 | 110.55 | 111.53 | 00:00:00 | | 2011-03-31 | 5,168,600 | 110.82 | 111.98 | 110.82 | 111.35 | 00:00:00 | | 2011-04-01 | 6,075,900 | 112.09 | 113.59 | 111.80 | 113.12 | 00:00:00 | | 2011-04-04 | 3,883,600 | 113.75 | 113.93 | 112.53 | 113.38 | 00:00:00 | | 2011-04-05 | 5,338,700 | 112.97 | 113.16 | 111.91 | 112.31 | 00:00:00 | | 2011-04-06 | 5,715,400 | 112.85 | 113.30 | 110.86 | 111.00 | 00:00:00 | | 2011-04-07 | 8,402,700 | 110.72 | 110.90 | 109.08 | 109.85 | 00:00:00 | | 2011-04-08 | 5,394,700 | 110.54 | 111.00 | 108.88 | 109.82 | 00:00:00 | | 2011-04-11 | 5,004,400 | 110.02 | 110.30 | 108.32 | 109.07 | 00:00:00 | | 2011-04-12 | 8,736,300 | 108.61 | 109.02 | 106.34 | 106.57 | 00:00:00 | | 2011-04-13 | 5,835,000 | 107.76 | 107.97 | 106.38 | 107.63 | 00:00:00 | | 2011-04-14 | 5,770,700 | 106.82 | 107.77 | 105.35 | 107.58 | 00:00:00 | | 2011-04-15 | 5,319,100 | 108.08 | 108.11 | 106.80 | 107.21 | 00:00:00 | | 2011-04-18 | 11,445,300 | 105.58 | 105.74 | 102.16 | 103.90 | 00:00:00 | | 2011-04-19 | 7,152,000 | 105.18 | 106.42 | 104.64 | 106.10 | 00:00:00 | | 2011-04-20 | 5,317,800 | 107.94 | 108.50 | 107.36 | 108.28 | 00:00:00 | | 2011-04-21 | 4,051,200 | 109.00 | 109.50 | 108.41 | 109.42 | 00:00:00 | | 2011-04-25 | 3,708,600 | 109.24 | 109.48 | 107.95 | 108.85 | 00:00:00 | | 2011-04-26 | 6,671,500 | 110.15 | 112.20 | 109.85 | 111.94 | 00:00:00 | | 2011-04-27 | 6,070,600 | 112.66 | 112.70 | 109.75 | 112.61 | 00:00:00 | | 2011-04-28 | 6,262,600 | 112.28 | 112.70 | 111.35 | 112.64 | 00:00:00 | | 2011-04-29 | 11,800,000 | 115.40 | 116.25 | 114.53 | 115.41 | 00:00:00 | | 2011-05-02 | 7,623,600 | 116.24 | 116.55 | 113.92 | 114.37 | 00:00:00 | | 2011-05-03 | 6,283,400 | 114.12 | 114.38 | 112.74 | 113.27 | 00:00:00 | | 2011-05-04 | 8,966,500 | 113.22 | 113.91 | 109.94 | 110.77 | 00:00:00 | | 2011-05-05 | 8,779,100 | 110.08 | 111.46 | 108.39 | 109.39 | 00:00:00 | | 2011-05-06 | 7,987,300 | 111.52 | 112.71 | 110.17 | 110.34 | 00:00:00 | | 2011-05-09 | 5,075,800 | 110.80 | 112.48 | 110.37 | 111.66 | 00:00:00 | | 2011-05-10 | 4,923,900 | 112.76 | 112.97 | 111.86 | 112.87 | 00:00:00 | | 2011-05-11 | 9,670,400 | 112.34 | 112.35 | 109.00 | 109.98 | 00:00:00 | | 2011-05-12 | 9,200,000 | 109.20 | 109.61 | 107.00 | 108.63 | 00:00:00 | | 2011-05-13 | 9,250,400 | 109.47 | 109.60 | 106.02 | 106.33 | 00:00:00 | | 2011-05-16 | 8,290,800 | 105.87 | 108.27 | 105.07 | 106.09 | 00:00:00 | | 2011-05-17 | 19,186,700 | 105.08 | 105.23 | 101.47 | 102.08 | 00:00:00 | | 2011-05-18 | 9,445,100 | 102.85 | 105.50 | 101.78 | 105.25 | 00:00:00 | | 2011-05-19 | 8,613,400 | 106.61 | 106.87 | 104.91 | 105.30 | 00:00:00 | | 2011-05-20 | 8,645,300 | 105.24 | 105.50 | 103.60 | 104.33 | 00:00:00 | | 2011-05-23 | 10,095,100 | 101.31 | 102.51 | 100.37 | 101.89 | 00:00:00 | | 2011-05-24 | 7,273,300 | 102.37 | 102.95 | 101.07 | 101.55 | 00:00:00 | | 2011-05-25 | 6,189,900 | 101.03 | 103.93 | 100.78 | 103.25 | 00:00:00 | | 2011-05-26 | 6,640,000 | 103.07 | 104.68 | 102.03 | 104.19 | 00:00:00 | | 2011-05-27 | 4,511,300 | 104.72 | 105.36 | 104.27 | 104.60 | 00:00:00 | | 2011-05-31 | 6,641,900 | 106.41 | 106.60 | 104.31 | 105.80 | 00:00:00 | | 2011-06-01 | 10,597,600 | 104.97 | 105.48 | 101.00 | 101.24 | 00:00:00 | | 2011-06-02 | 9,125,300 | 101.82 | 103.72 | 101.31 | 102.19 | 00:00:00 | | 2011-06-03 | 9,508,600 | 100.49 | 102.49 | 99.15 | 101.10 | 00:00:00 | | 2011-06-06 | 8,092,800 | 100.25 | 101.61 | 99.47 | 99.86 | 00:00:00 | | 2011-06-07 | 6,772,200 | 101.24 | 101.35 | 99.81 | 99.88 | 00:00:00 | | 2011-06-08 | 9,761,100 | 99.21 | 99.86 | 97.77 | 98.04 | 00:00:00 | | 2011-06-09 | 6,167,600 | 98.29 | 99.71 | 98.22 | 99.26 | 00:00:00 | | 2011-06-10 | 9,603,600 | 98.80 | 98.90 | 96.42 | 96.79 | 00:00:00 | | 2011-06-13 | 9,767,400 | 96.93 | 97.53 | 94.72 | 95.44 | 00:00:00 | | 2011-06-14 | 8,479,700 | 96.85 | 98.45 | 96.13 | 97.86 | 00:00:00 | | 2011-06-15 | 8,143,600 | 96.58 | 97.36 | 95.51 | 95.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
