|
 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 | | 2012-05-29 | 8,238,800 | 91.20 | 93.93 | 90.89 | 92.52 | 00:00:00 | | 2012-05-30 | 6,350,800 | 90.99 | 91.00 | 89.50 | 90.18 | 00:00:00 | | 2012-05-31 | 12,370,400 | 88.42 | 88.50 | 86.01 | 87.62 | 00:00:00 | | 2012-06-01 | 9,572,500 | 85.08 | 86.80 | 84.72 | 85.52 | 00:00:00 | | 2012-06-04 | 9,812,600 | 85.94 | 85.95 | 82.73 | 83.26 | 00:00:00 | | 2012-06-05 | 9,212,900 | 83.02 | 84.80 | 83.02 | 83.65 | 00:00:00 | | 2012-06-06 | 8,452,500 | 84.72 | 86.66 | 84.52 | 86.66 | 00:00:00 | | 2012-06-07 | 7,773,300 | 88.82 | 89.87 | 86.92 | 87.14 | 00:00:00 | | 2012-06-08 | 4,399,100 | 86.83 | 87.67 | 85.33 | 87.60 | 00:00:00 | | 2012-06-11 | 6,436,400 | 89.20 | 89.46 | 85.09 | 85.19 | 00:00:00 | | 2012-06-12 | 5,270,100 | 85.82 | 87.05 | 84.76 | 87.05 | 00:00:00 | | 2012-06-13 | 11,367,700 | 86.25 | 87.00 | 84.68 | 85.29 | 00:00:00 | | 2012-06-14 | 6,124,300 | 85.31 | 86.25 | 84.50 | 85.89 | 00:00:00 | | 2012-06-15 | 6,558,500 | 86.40 | 86.95 | 85.69 | 86.93 | 00:00:00 | | 2012-06-18 | 4,722,600 | 86.35 | 87.09 | 85.67 | 86.74 | 00:00:00 | | 2012-06-19 | 6,254,700 | 87.57 | 89.79 | 87.20 | 88.84 | 00:00:00 | | 2012-06-20 | 9,413,700 | 88.14 | 88.72 | 86.50 | 87.17 | 00:00:00 | | 2012-06-21 | 8,578,400 | 87.09 | 87.45 | 84.84 | 84.98 | 00:00:00 | | 2012-06-22 | 6,408,200 | 85.50 | 86.05 | 84.85 | 84.96 | 00:00:00 | | 2012-06-25 | 7,390,700 | 83.95 | 83.98 | 82.12 | 82.89 | 00:00:00 | | 2012-06-26 | 5,590,300 | 83.31 | 83.52 | 81.80 | 82.73 | 00:00:00 | | 2012-06-27 | 7,407,600 | 82.63 | 82.87 | 81.71 | 82.25 | 00:00:00 | | 2012-06-28 | 9,716,100 | 81.66 | 82.70 | 80.96 | 82.63 | 00:00:00 | | 2012-06-29 | 7,030,800 | 84.32 | 84.94 | 83.81 | 84.91 | 00:00:00 | | 2012-07-02 | 6,420,600 | 85.35 | 85.48 | 83.04 | 83.68 | 00:00:00 | | 2012-07-03 | 4,342,400 | 83.90 | 86.70 | 83.88 | 86.46 | 00:00:00 | | 2012-07-05 | 5,547,600 | 86.63 | 87.56 | 85.63 | 86.79 | 00:00:00 | | 2012-07-06 | 6,904,200 | 85.25 | 85.25 | 83.83 | 84.61 | 00:00:00 | | 2012-07-09 | 6,291,200 | 83.94 | 84.35 | 82.96 | 83.14 | 00:00:00 | | 2012-07-10 | 15,154,700 | 83.56 | 84.30 | 79.12 | 80.27 | 00:00:00 | | 2012-07-11 | 6,864,700 | 80.31 | 80.74 | 79.25 | 79.83 | 00:00:00 | | 2012-07-12 | 8,719,400 | 78.98 | 80.33 | 78.25 | 79.64 | 00:00:00 | | 2012-07-13 | 7,601,100 | 79.95 | 82.14 | 79.55 | 82.07 | 00:00:00 | | 2012-07-16 | 4,989,800 | 81.85 | 81.85 | 80.20 | 81.15 | 00:00:00 | | 2012-07-17 | 6,462,700 | 81.89 | 82.29 | 79.95 | 81.91 | 00:00:00 | | 2012-07-18 | 7,457,800 | 80.53 | 83.35 | 80.09 | 82.52 | 00:00:00 | | 2012-07-19 | 5,616,100 | 82.96 | 83.40 | 82.05 | 82.63 | 00:00:00 | | 2012-07-20 | 5,897,000 | 81.93 | 82.57 | 80.66 | 80.95 | 00:00:00 | | 2012-07-23 | 7,567,700 | 79.66 | 82.60 | 78.79 | 81.58 | 00:00:00 | | 2012-07-24 | 8,780,500 | 82.75 | 83.30 | 80.27 | 81.43 | 00:00:00 | | 2012-07-25 | 19,877,300 | 85.13 | 85.45 | 80.29 | 82.60 | 00:00:00 | | 2012-07-26 | 10,138,200 | 83.84 | 84.65 | 82.10 | 83.30 | 00:00:00 | | 2012-07-27 | 11,229,000 | 83.18 | 86.60 | 82.03 | 86.16 | 00:00:00 | | 2012-07-30 | 6,504,600 | 86.62 | 86.97 | 85.00 | 85.69 | 00:00:00 | | 2012-07-31 | 9,192,500 | 85.77 | 86.36 | 84.14 | 84.21 | 00:00:00 | | 2012-08-01 | 9,366,200 | 85.00 | 85.07 | 82.50 | 82.65 | 00:00:00 | | 2012-08-02 | 8,097,300 | 82.46 | 84.30 | 82.10 | 83.12 | 00:00:00 | | 2012-08-03 | 6,941,300 | 84.53 | 86.00 | 84.07 | 85.02 | 00:00:00 | | 2012-08-06 | 6,384,800 | 85.73 | 87.00 | 85.48 | 86.35 | 00:00:00 | | 2012-08-07 | 6,049,800 | 87.00 | 88.32 | 86.75 | 87.22 | 00:00:00 | | 2012-08-08 | 6,139,600 | 86.49 | 87.88 | 86.35 | 87.22 | 00:00:00 | | 2012-08-09 | 6,700,600 | 87.41 | 88.79 | 87.25 | 88.40 | 00:00:00 | | 2012-08-10 | 5,500,300 | 88.26 | 88.96 | 87.64 | 88.94 | 00:00:00 | | 2012-08-13 | 5,403,400 | 88.84 | 89.27 | 87.60 | 88.61 | 00:00:00 | | 2012-08-14 | 5,485,600 | 89.49 | 89.65 | 87.76 | 87.87 | 00:00:00 | | 2012-08-15 | 6,345,200 | 87.25 | 87.73 | 86.16 | 87.61 | 00:00:00 | | 2012-08-16 | 4,979,200 | 87.74 | 88.83 | 87.23 | 88.59 | 00:00:00 | | 2012-08-17 | 7,848,500 | 89.86 | 90.10 | 89.10 | 90.01 | 00:00:00 | | 2012-08-20 | 5,296,000 | 89.74 | 90.48 | 89.23 | 90.44 | 00:00:00 | | 2012-08-21 | 7,159,700 | 91.00 | 92.08 | 89.95 | 90.29 | 00:00:00 | | 2012-08-22 | 8,843,500 | 90.04 | 90.28 | 87.63 | 88.72 | 00:00:00 | | 2012-08-23 | 5,469,400 | 88.64 | 88.72 | 87.14 | 87.63 | 00:00:00 | | 2012-08-24 | 4,979,000 | 86.92 | 87.75 | 86.40 | 87.47 | 00:00:00 | | 2012-08-27 | 4,273,400 | 87.65 | 88.00 | 86.54 | 86.63 | 00:00:00 | | 2012-08-28 | 4,686,700 | 86.37 | 86.99 | 85.88 | 86.01 | 00:00:00 | | 2012-08-29 | 8,731,900 | 85.58 | 86.33 | 84.45 | 86.09 | 00:00:00 | | 2012-08-30 | 5,170,100 | 85.56 | 85.82 | 84.46 | 84.47 | 00:00:00 | | 2012-08-31 | 5,481,300 | 85.18 | 85.94 | 84.25 | 85.33 | 00:00:00 | | 2012-09-04 | 11,287,600 | 85.03 | 85.13 | 82.21 | 82.66 | 00:00:00 | | 2012-09-05 | 6,234,700 | 82.60 | 83.08 | 81.78 | 82.75 | 00:00:00 | | 2012-09-06 | 6,982,600 | 83.55 | 84.93 | 83.35 | 84.79 | 00:00:00 | | 2012-09-07 | 10,698,000 | 87.26 | 88.44 | 86.75 | 88.10 | 00:00:00 | | 2012-09-10 | 5,591,600 | 87.94 | 88.63 | 87.08 | 87.10 | 00:00:00 | | 2012-09-11 | 5,877,800 | 87.70 | 89.12 | 87.41 | 88.60 | 00:00:00 | | 2012-09-12 | 6,016,400 | 89.49 | 90.24 | 88.66 | 89.12 | 00:00:00 | | 2012-09-13 | 7,836,600 | 88.63 | 90.97 | 88.30 | 90.68 | 00:00:00 | | 2012-09-14 | 11,375,700 | 92.21 | 94.28 | 91.98 | 93.17 | 00:00:00 | | 2012-09-17 | 7,996,500 | 92.94 | 93.50 | 91.73 | 91.99 | 00:00:00 | | 2012-09-18 | 6,596,500 | 91.77 | 93.07 | 91.77 | 93.07 | 00:00:00 | | 2012-09-19 | 6,785,200 | 93.30 | 94.23 | 92.81 | 93.94 | 00:00:00 | | 2012-09-20 | 7,094,100 | 92.99 | 92.99 | 91.25 | 92.54 | 00:00:00 | | 2012-09-21 | 10,786,300 | 93.42 | 93.42 | 91.37 | 91.72 | 00:00:00 | | 2012-09-24 | 8,592,800 | 90.45 | 91.78 | 90.45 | 90.87 | 00:00:00 | | 2012-09-25 | 13,936,300 | 88.66 | 89.55 | 87.00 | 87.01 | 00:00:00 | | 2012-09-26 | 8,864,800 | 86.90 | 87.93 | 85.80 | 86.95 | 00:00:00 | | 2012-09-27 | 7,585,300 | 87.84 | 87.95 | 86.75 | 86.92 | 00:00:00 | | 2012-09-28 | 7,519,300 | 86.36 | 86.59 | 85.43 | 86.04 | 00:00:00 | | 2012-10-01 | 7,385,000 | 86.72 | 87.15 | 85.24 | 85.47 | 00:00:00 | | 2012-10-02 | 8,819,000 | 85.63 | 85.93 | 84.35 | 85.47 | 00:00:00 | | 2012-10-03 | 5,584,500 | 85.51 | 85.64 | 84.55 | 85.28 | 00:00:00 | | 2012-10-04 | 5,076,900 | 85.52 | 86.50 | 85.20 | 85.96 | 00:00:00 | | 2012-10-05 | 6,547,700 | 86.85 | 87.34 | 85.01 | 85.43 | 00:00:00 | | 2012-10-08 | 4,532,600 | 84.94 | 85.81 | 84.43 | 85.44 | 00:00:00 | | 2012-10-09 | 5,793,500 | 85.72 | 86.15 | 84.50 | 84.75 | 00:00:00 | | 2012-10-10 | 10,634,900 | 83.89 | 84.37 | 82.60 | 83.16 | 00:00:00 | | 2012-10-11 | 7,643,800 | 83.39 | 83.70 | 82.25 | 82.85 | 00:00:00 | | 2012-10-12 | 6,012,400 | 83.00 | 84.10 | 82.46 | 82.82 | 00:00:00 | | 2012-10-15 | 6,357,300 | 82.91 | 83.20 | 82.10 | 82.81 | 00:00:00 | | 2012-10-16 | 6,943,000 | 83.59 | 85.04 | 83.21 | 84.96 | 00:00:00 | | 2012-10-17 | 7,339,000 | 85.62 | 86.77 | 85.21 | 86.63 | 00:00:00 | | 2012-10-18 | 6,813,600 | 86.38 | 87.53 | 85.83 | 86.62 | 00:00:00 | | 2012-10-19 | 9,874,300 | 85.33 | 85.48 | 83.49 | 83.86 | 00:00:00 | | 2012-10-22 | 17,158,300 | 82.94 | 86.04 | 82.29 | 85.08 | 00:00:00 | | 2012-10-23 | 7,496,100 | 83.90 | 84.14 | 82.98 | 83.58 | 00:00:00 | | 2012-10-24 | 5,509,000 | 84.07 | 84.14 | 82.52 | 82.73 | 00:00:00 | | 2012-10-25 | 5,983,300 | 83.39 | 83.54 | 82.36 | 83.53 | 00:00:00 | | 2012-10-26 | 7,165,300 | 83.48 | 84.32 | 83.24 | 84.25 | 00:00:00 | | 2012-10-31 | 5,914,600 | 85.53 | 85.92 | 84.45 | 84.81 | 00:00:00 | | 2012-11-01 | 8,550,000 | 85.22 | 87.86 | 85.00 | 87.65 | 00:00:00 | | 2012-11-02 | 6,982,000 | 88.49 | 88.50 | 85.70 | 85.79 | 00:00:00 | | 2012-11-05 | 4,044,600 | 85.85 | 86.78 | 85.59 | 86.77 | 00:00:00 | | 2012-11-06 | 7,048,900 | 87.35 | 88.60 | 87.30 | 88.08 | 00:00:00 | | 2012-11-07 | 8,170,900 | 86.73 | 87.23 | 84.84 | 85.02 | 00:00:00 | | 2012-11-08 | 6,240,600 | 85.16 | 85.24 | 83.52 | 83.66 | 00:00:00 | | 2012-11-09 | 7,282,200 | 83.00 | 85.29 | 82.90 | 84.95 | 00:00:00 | | 2012-11-12 | 5,800,500 | 84.44 | 85.57 | 84.23 | 85.18 | 00:00:00 | | 2012-11-13 | 7,695,300 | 84.72 | 85.18 | 83.17 | 83.26 | 00:00:00 | | 2012-11-14 | 8,497,000 | 83.90 | 83.90 | 80.88 | 81.10 | 00:00:00 | | 2012-11-15 | 7,794,600 | 81.35 | 82.57 | 80.50 | 81.30 | 00:00:00 | | 2012-11-16 | 8,050,900 | 81.37 | 82.21 | 80.16 | 81.93 | 00:00:00 | | 2012-11-19 | 5,674,800 | 83.37 | 83.84 | 83.15 | 83.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
