|
 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 | | 2011-06-15 | 8,143,600 | 96.58 | 97.36 | 95.51 | 95.65 | 00:00:00 | | 2011-06-16 | 8,886,500 | 95.39 | 96.86 | 94.21 | 95.46 | 00:00:00 | | 2011-06-17 | 8,314,800 | 96.46 | 96.94 | 95.31 | 95.95 | 00:00:00 | | 2011-06-20 | 7,484,700 | 96.49 | 98.37 | 96.05 | 98.18 | 00:00:00 | | 2011-06-21 | 9,638,100 | 99.42 | 101.96 | 99.06 | 101.39 | 00:00:00 | | 2011-06-22 | 7,445,100 | 101.17 | 102.50 | 100.07 | 100.15 | 00:00:00 | | 2011-06-23 | 10,640,900 | 97.90 | 100.65 | 96.95 | 100.55 | 00:00:00 | | 2011-06-24 | 8,496,400 | 101.05 | 101.10 | 99.44 | 100.01 | 00:00:00 | | 2011-06-27 | 5,614,400 | 99.96 | 101.50 | 99.07 | 100.80 | 00:00:00 | | 2011-06-28 | 7,884,300 | 101.44 | 104.07 | 101.40 | 103.84 | 00:00:00 | | 2011-06-29 | 8,642,000 | 104.45 | 104.49 | 102.40 | 103.36 | 00:00:00 | | 2011-06-30 | 10,598,400 | 103.36 | 106.93 | 103.32 | 106.46 | 00:00:00 | | 2011-07-01 | 9,153,800 | 106.15 | 109.17 | 105.75 | 108.62 | 00:00:00 | | 2011-07-05 | 6,880,200 | 107.92 | 108.78 | 107.34 | 108.43 | 00:00:00 | | 2011-07-06 | 6,933,200 | 108.11 | 110.12 | 108.08 | 110.08 | 00:00:00 | | 2011-07-07 | 7,403,800 | 111.57 | 112.65 | 111.25 | 111.63 | 00:00:00 | | 2011-07-08 | 8,293,100 | 108.52 | 110.41 | 107.80 | 110.41 | 00:00:00 | | 2011-07-11 | 7,568,600 | 108.41 | 109.48 | 107.25 | 108.16 | 00:00:00 | | 2011-07-12 | 7,892,700 | 107.63 | 108.46 | 106.67 | 106.93 | 00:00:00 | | 2011-07-13 | 6,819,200 | 108.48 | 110.42 | 108.34 | 108.64 | 00:00:00 | | 2011-07-14 | 7,374,700 | 108.83 | 110.50 | 107.00 | 107.58 | 00:00:00 | | 2011-07-15 | 6,660,700 | 108.77 | 109.36 | 107.14 | 109.36 | 00:00:00 | | 2011-07-18 | 6,878,600 | 108.46 | 108.47 | 106.16 | 107.80 | 00:00:00 | | 2011-07-19 | 6,674,600 | 108.89 | 109.97 | 108.20 | 109.64 | 00:00:00 | | 2011-07-20 | 5,751,500 | 110.71 | 110.98 | 109.61 | 110.31 | 00:00:00 | | 2011-07-21 | 9,316,000 | 111.05 | 112.43 | 110.12 | 111.60 | 00:00:00 | | 2011-07-22 | 25,750,700 | 104.62 | 106.48 | 103.00 | 105.15 | 00:00:00 | | 2011-07-25 | 8,662,500 | 104.16 | 106.30 | 103.80 | 105.66 | 00:00:00 | | 2011-07-26 | 7,155,500 | 105.91 | 106.00 | 104.70 | 105.20 | 00:00:00 | | 2011-07-27 | 10,684,500 | 104.43 | 104.61 | 101.00 | 101.34 | 00:00:00 | | 2011-07-28 | 9,438,000 | 101.51 | 102.09 | 99.45 | 99.64 | 00:00:00 | | 2011-07-29 | 12,283,000 | 98.32 | 99.97 | 97.28 | 98.79 | 00:00:00 | | 2011-08-01 | 12,865,200 | 102.43 | 102.82 | 98.80 | 100.72 | 00:00:00 | | 2011-08-02 | 12,037,500 | 99.55 | 101.55 | 97.12 | 97.18 | 00:00:00 | | 2011-08-03 | 16,922,200 | 97.92 | 98.29 | 93.54 | 96.28 | 00:00:00 | | 2011-08-04 | 18,643,400 | 94.40 | 94.71 | 89.50 | 89.55 | 00:00:00 | | 2011-08-05 | 22,791,500 | 92.13 | 92.50 | 86.48 | 90.99 | 00:00:00 | | 2011-08-08 | 21,293,000 | 86.23 | 88.16 | 82.25 | 82.60 | 00:00:00 | | 2011-08-09 | 20,473,600 | 85.40 | 87.60 | 80.84 | 87.48 | 00:00:00 | | 2011-08-10 | 15,324,800 | 86.72 | 87.20 | 83.39 | 83.51 | 00:00:00 | | 2011-08-11 | 14,157,600 | 85.14 | 88.79 | 83.94 | 87.25 | 00:00:00 | | 2011-08-12 | 11,445,400 | 91.06 | 91.30 | 88.81 | 89.81 | 00:00:00 | | 2011-08-15 | 10,460,200 | 91.45 | 92.80 | 90.68 | 91.37 | 00:00:00 | | 2011-08-16 | 10,816,200 | 90.02 | 90.37 | 88.52 | 89.35 | 00:00:00 | | 2011-08-17 | 10,620,900 | 90.11 | 90.80 | 87.15 | 87.64 | 00:00:00 | | 2011-08-18 | 16,793,000 | 84.45 | 84.80 | 81.50 | 83.33 | 00:00:00 | | 2011-08-19 | 13,740,200 | 81.92 | 85.00 | 79.82 | 79.97 | 00:00:00 | | 2011-08-22 | 9,447,300 | 82.94 | 83.04 | 79.56 | 79.89 | 00:00:00 | | 2011-08-23 | 11,696,900 | 80.54 | 83.00 | 79.80 | 82.98 | 00:00:00 | | 2011-08-24 | 10,137,700 | 83.24 | 85.71 | 82.20 | 85.40 | 00:00:00 | | 2011-08-25 | 8,204,700 | 86.24 | 86.86 | 82.80 | 83.25 | 00:00:00 | | 2011-08-26 | 9,456,900 | 82.19 | 85.91 | 81.05 | 85.16 | 00:00:00 | | 2011-08-29 | 7,643,500 | 87.11 | 88.55 | 86.35 | 88.15 | 00:00:00 | | 2011-08-30 | 9,851,600 | 88.00 | 90.87 | 87.36 | 89.83 | 00:00:00 | | 2011-08-31 | 12,664,700 | 91.75 | 93.82 | 89.89 | 91.00 | 00:00:00 | | 2011-09-01 | 10,690,900 | 91.19 | 92.83 | 88.28 | 88.55 | 00:00:00 | | 2011-09-02 | 11,950,700 | 85.25 | 86.70 | 84.37 | 85.38 | 00:00:00 | | 2011-09-06 | 8,647,900 | 82.24 | 86.02 | 82.11 | 85.70 | 00:00:00 | | 2011-09-07 | 9,318,700 | 87.80 | 88.71 | 86.42 | 88.69 | 00:00:00 | | 2011-09-08 | 9,933,200 | 87.32 | 88.98 | 86.40 | 87.04 | 00:00:00 | | 2011-09-09 | 11,669,500 | 86.03 | 86.25 | 83.14 | 83.96 | 00:00:00 | | 2011-09-12 | 10,842,300 | 81.93 | 84.14 | 81.25 | 83.87 | 00:00:00 | | 2011-09-13 | 9,802,300 | 83.85 | 86.25 | 83.38 | 85.02 | 00:00:00 | | 2011-09-14 | 10,622,100 | 85.61 | 86.96 | 82.53 | 85.45 | 00:00:00 | | 2011-09-15 | 8,298,500 | 86.65 | 87.69 | 85.77 | 86.60 | 00:00:00 | | 2011-09-16 | 10,488,600 | 87.46 | 87.46 | 85.21 | 85.90 | 00:00:00 | | 2011-09-19 | 8,936,500 | 83.92 | 85.16 | 82.33 | 84.60 | 00:00:00 | | 2011-09-20 | 8,999,300 | 85.64 | 85.77 | 83.50 | 83.66 | 00:00:00 | | 2011-09-21 | 16,459,600 | 83.11 | 83.39 | 79.29 | 79.36 | 00:00:00 | | 2011-09-22 | 20,947,300 | 76.29 | 76.56 | 72.60 | 73.90 | 00:00:00 | | 2011-09-23 | 12,104,700 | 73.44 | 75.50 | 73.02 | 73.86 | 00:00:00 | | 2011-09-26 | 10,016,400 | 74.71 | 77.00 | 73.24 | 76.85 | 00:00:00 | | 2011-09-27 | 10,814,900 | 79.25 | 79.85 | 77.12 | 77.67 | 00:00:00 | | 2011-09-28 | 9,380,700 | 78.13 | 79.15 | 74.88 | 75.08 | 00:00:00 | | 2011-09-29 | 10,260,900 | 76.89 | 77.28 | 73.20 | 75.39 | 00:00:00 | | 2011-09-30 | 10,537,000 | 73.46 | 75.89 | 73.23 | 73.84 | 00:00:00 | | 2011-10-03 | 10,783,200 | 72.78 | 73.59 | 70.50 | 70.55 | 00:00:00 | | 2011-10-04 | 14,730,800 | 68.75 | 72.76 | 67.54 | 72.54 | 00:00:00 | | 2011-10-05 | 9,672,300 | 72.84 | 74.61 | 71.49 | 74.26 | 00:00:00 | | 2011-10-06 | 15,808,200 | 74.57 | 77.19 | 73.60 | 77.09 | 00:00:00 | | 2011-10-07 | 14,024,700 | 77.77 | 77.79 | 74.70 | 75.52 | 00:00:00 | | 2011-10-10 | 10,302,400 | 77.27 | 79.75 | 77.20 | 79.13 | 00:00:00 | | 2011-10-11 | 17,854,600 | 78.08 | 81.14 | 77.95 | 80.66 | 00:00:00 | | 2011-10-12 | 10,423,700 | 82.01 | 82.80 | 81.06 | 81.70 | 00:00:00 | | 2011-10-13 | 7,952,500 | 81.22 | 81.91 | 80.34 | 81.44 | 00:00:00 | | 2011-10-14 | 7,353,700 | 82.85 | 84.22 | 82.39 | 84.09 | 00:00:00 | | 2011-10-17 | 10,196,700 | 84.83 | 85.38 | 81.33 | 81.52 | 00:00:00 | | 2011-10-18 | 13,574,600 | 81.45 | 85.57 | 80.76 | 84.72 | 00:00:00 | | 2011-10-19 | 8,731,100 | 84.67 | 85.42 | 83.07 | 83.56 | 00:00:00 | | 2011-10-20 | 9,446,500 | 83.90 | 85.00 | 82.50 | 84.26 | 00:00:00 | | 2011-10-21 | 11,480,300 | 85.42 | 87.50 | 85.30 | 87.39 | 00:00:00 | | 2011-10-24 | 16,371,400 | 91.76 | 92.90 | 90.80 | 91.77 | 00:00:00 | | 2011-10-25 | 10,711,700 | 91.36 | 92.49 | 89.02 | 89.89 | 00:00:00 | | 2011-10-26 | 9,747,800 | 91.82 | 92.25 | 90.02 | 91.57 | 00:00:00 | | 2011-10-27 | 13,928,100 | 95.00 | 97.72 | 94.61 | 96.33 | 00:00:00 | | 2011-10-28 | 8,699,300 | 95.70 | 97.95 | 95.65 | 96.85 | 00:00:00 | | 2011-10-31 | 9,273,900 | 95.04 | 95.63 | 93.85 | 94.46 | 00:00:00 | | 2011-11-01 | 13,543,700 | 90.00 | 93.00 | 89.00 | 91.63 | 00:00:00 | | 2011-11-02 | 9,303,400 | 93.03 | 94.24 | 92.20 | 93.94 | 00:00:00 | | 2011-11-03 | 11,159,000 | 95.46 | 96.35 | 93.87 | 96.00 | 00:00:00 | | 2011-11-04 | 6,818,800 | 95.30 | 95.99 | 93.80 | 95.74 | 00:00:00 | | 2011-11-07 | 7,285,300 | 95.60 | 96.25 | 93.39 | 95.00 | 00:00:00 | | 2011-11-08 | 7,316,700 | 95.96 | 96.00 | 93.94 | 95.89 | 00:00:00 | | 2011-11-09 | 11,208,500 | 93.50 | 93.98 | 91.15 | 91.64 | 00:00:00 | | 2011-11-10 | 7,323,000 | 92.98 | 93.40 | 91.20 | 92.20 | 00:00:00 | | 2011-11-11 | 9,818,400 | 93.57 | 96.20 | 93.37 | 96.13 | 00:00:00 | | 2011-11-14 | 8,584,900 | 97.47 | 98.07 | 95.88 | 96.53 | 00:00:00 | | 2011-11-15 | 8,760,700 | 96.21 | 97.74 | 95.80 | 97.07 | 00:00:00 | | 2011-11-16 | 8,117,500 | 96.24 | 98.20 | 95.60 | 95.75 | 00:00:00 | | 2011-11-17 | 10,084,000 | 95.70 | 96.06 | 92.80 | 93.81 | 00:00:00 | | 2011-11-18 | 6,065,700 | 94.54 | 94.79 | 93.15 | 93.93 | 00:00:00 | | 2011-11-21 | 9,853,100 | 92.07 | 92.10 | 89.47 | 91.12 | 00:00:00 | | 2011-11-22 | 7,490,600 | 90.80 | 91.22 | 88.58 | 89.99 | 00:00:00 | | 2011-11-23 | 7,643,800 | 89.39 | 89.60 | 87.43 | 87.76 | 00:00:00 | | 2011-11-25 | 3,078,700 | 87.30 | 88.40 | 86.63 | 86.72 | 00:00:00 | | 2011-11-28 | 8,339,500 | 90.35 | 91.89 | 89.99 | 91.48 | 00:00:00 | | 2011-11-29 | 6,054,600 | 91.64 | 91.82 | 90.45 | 90.54 | 00:00:00 | | 2011-11-30 | 13,076,500 | 94.65 | 97.91 | 94.65 | 97.88 | 00:00:00 | | 2011-12-01 | 7,491,800 | 97.23 | 98.00 | 95.76 | 96.82 | 00:00:00 | | 2011-12-02 | 7,897,900 | 97.75 | 98.00 | 96.01 | 96.29 | 00:00:00 | | 2011-12-05 | 7,484,800 | 97.73 | 97.97 | 96.33 | 96.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
