|
 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 | | 2012-11-19 | 5,674,800 | 83.37 | 83.84 | 83.15 | 83.62 | 00:00:00 | | 2012-11-20 | 5,535,900 | 83.70 | 83.77 | 82.59 | 83.33 | 00:00:00 | | 2012-11-21 | 4,517,100 | 82.95 | 83.74 | 82.65 | 83.05 | 00:00:00 | | 2012-11-23 | 2,663,700 | 83.62 | 84.19 | 83.25 | 84.16 | 00:00:00 | | 2012-11-26 | 4,240,800 | 83.81 | 84.81 | 83.81 | 84.65 | 00:00:00 | | 2012-11-27 | 4,195,600 | 84.50 | 85.12 | 83.90 | 84.01 | 00:00:00 | | 2012-11-28 | 4,884,700 | 83.63 | 85.09 | 83.00 | 84.94 | 00:00:00 | | 2012-11-29 | 7,846,300 | 85.55 | 86.48 | 85.48 | 86.25 | 00:00:00 | | 2012-11-30 | 5,663,400 | 86.33 | 86.35 | 85.03 | 85.24 | 00:00:00 | | 2012-12-03 | 4,714,100 | 85.92 | 85.92 | 84.43 | 84.49 | 00:00:00 | | 2012-12-04 | 4,468,400 | 84.05 | 84.96 | 83.75 | 84.16 | 00:00:00 | | 2012-12-05 | 8,604,400 | 84.62 | 86.57 | 84.57 | 86.05 | 00:00:00 | | 2012-12-06 | 4,132,300 | 85.83 | 86.33 | 85.08 | 85.95 | 00:00:00 | | 2012-12-07 | 7,337,200 | 86.70 | 87.55 | 86.52 | 86.99 | 00:00:00 | | 2012-12-10 | 4,336,600 | 86.81 | 87.45 | 86.38 | 87.23 | 00:00:00 | | 2012-12-11 | 5,371,600 | 87.60 | 88.16 | 87.04 | 87.33 | 00:00:00 | | 2012-12-12 | 7,093,300 | 87.89 | 88.77 | 87.46 | 87.95 | 00:00:00 | | 2012-12-13 | 6,100,000 | 87.85 | 89.31 | 87.82 | 88.36 | 00:00:00 | | 2012-12-14 | 5,866,400 | 88.35 | 89.50 | 88.32 | 89.00 | 00:00:00 | | 2012-12-17 | 6,092,800 | 89.25 | 89.69 | 88.90 | 89.64 | 00:00:00 | | 2012-12-18 | 6,653,300 | 89.67 | 91.09 | 89.67 | 90.77 | 00:00:00 | | 2012-12-19 | 7,065,800 | 90.91 | 91.83 | 90.74 | 90.79 | 00:00:00 | | 2012-12-20 | 6,854,500 | 89.90 | 90.13 | 88.64 | 89.50 | 00:00:00 | | 2012-12-21 | 10,727,800 | 87.50 | 88.18 | 86.48 | 87.90 | 00:00:00 | | 2012-12-24 | 2,326,700 | 87.51 | 87.83 | 87.16 | 87.48 | 00:00:00 | | 2012-12-26 | 3,236,100 | 87.67 | 88.68 | 87.57 | 87.67 | 00:00:00 | | 2012-12-27 | 3,953,800 | 87.87 | 88.41 | 86.55 | 87.66 | 00:00:00 | | 2012-12-28 | 3,309,200 | 87.09 | 87.60 | 86.69 | 86.81 | 00:00:00 | | 2012-12-31 | 7,213,000 | 86.81 | 89.80 | 86.67 | 89.61 | 00:00:00 | | 2013-01-02 | 11,590,000 | 92.95 | 94.44 | 92.95 | 93.50 | 00:00:00 | | 2013-01-03 | 9,329,000 | 93.22 | 94.99 | 92.89 | 94.40 | 00:00:00 | | 2013-01-04 | 5,658,600 | 94.57 | 94.92 | 94.04 | 94.92 | 00:00:00 | | 2013-01-07 | 5,368,800 | 94.57 | 95.67 | 94.40 | 95.21 | 00:00:00 | | 2013-01-08 | 5,602,300 | 94.67 | 95.19 | 93.57 | 94.00 | 00:00:00 | | 2013-01-09 | 3,546,100 | 94.10 | 94.77 | 94.10 | 94.44 | 00:00:00 | | 2013-01-10 | 4,596,400 | 95.11 | 95.19 | 94.23 | 95.08 | 00:00:00 | | 2013-01-11 | 4,288,500 | 94.56 | 95.39 | 94.12 | 95.19 | 00:00:00 | | 2013-01-14 | 3,685,800 | 95.32 | 95.48 | 94.15 | 94.63 | 00:00:00 | | 2013-01-15 | 4,789,800 | 94.21 | 95.83 | 94.18 | 95.67 | 00:00:00 | | 2013-01-16 | 3,809,700 | 95.10 | 95.67 | 94.83 | 95.19 | 00:00:00 | | 2013-01-17 | 4,824,100 | 95.71 | 96.29 | 95.09 | 95.70 | 00:00:00 | | 2013-01-18 | 8,318,800 | 96.43 | 97.62 | 96.09 | 97.62 | 00:00:00 | | 2013-01-22 | 8,330,100 | 96.39 | 97.73 | 96.05 | 97.72 | 00:00:00 | | 2013-01-23 | 4,971,000 | 97.48 | 97.72 | 96.60 | 96.85 | 00:00:00 | | 2013-01-24 | 5,816,300 | 96.00 | 97.74 | 96.00 | 96.60 | 00:00:00 | | 2013-01-25 | 8,902,700 | 95.92 | 96.28 | 94.66 | 95.58 | 00:00:00 | | 2013-01-28 | 15,997,500 | 98.06 | 98.74 | 96.43 | 97.45 | 00:00:00 | | 2013-01-29 | 6,961,900 | 97.92 | 99.20 | 97.72 | 98.60 | 00:00:00 | | 2013-01-30 | 5,681,000 | 98.83 | 98.96 | 98.25 | 98.65 | 00:00:00 | | 2013-01-31 | 7,154,500 | 97.99 | 98.71 | 97.90 | 98.39 | 00:00:00 | | 2013-02-01 | 6,138,500 | 99.00 | 99.70 | 98.95 | 99.49 | 00:00:00 | | 2013-02-04 | 5,765,000 | 98.76 | 98.87 | 97.91 | 98.26 | 00:00:00 | | 2013-02-05 | 4,178,000 | 98.58 | 99.10 | 98.32 | 98.44 | 00:00:00 | | 2013-02-06 | 4,489,600 | 97.87 | 98.75 | 97.36 | 97.70 | 00:00:00 | | 2013-02-07 | 6,210,100 | 97.42 | 98.16 | 95.21 | 96.11 | 00:00:00 | | 2013-02-08 | 3,934,200 | 96.10 | 97.50 | 96.10 | 96.85 | 00:00:00 | | 2013-02-11 | 2,739,200 | 96.96 | 96.99 | 96.30 | 96.60 | 00:00:00 | | 2013-02-12 | 4,149,000 | 96.67 | 97.41 | 96.67 | 97.22 | 00:00:00 | | 2013-02-13 | 3,718,500 | 97.09 | 97.50 | 96.02 | 96.38 | 00:00:00 | | 2013-02-14 | 3,586,300 | 96.06 | 96.68 | 95.68 | 96.07 | 00:00:00 | | 2013-02-15 | 4,377,200 | 96.26 | 96.42 | 95.29 | 95.61 | 00:00:00 | | 2013-02-19 | 4,368,800 | 95.74 | 96.37 | 95.13 | 95.60 | 00:00:00 | | 2013-02-20 | 8,570,800 | 95.00 | 95.10 | 93.05 | 93.22 | 00:00:00 | | 2013-02-21 | 7,193,400 | 92.76 | 92.79 | 90.57 | 91.53 | 00:00:00 | | 2013-02-22 | 5,851,800 | 91.99 | 92.49 | 91.05 | 91.54 | 00:00:00 | | 2013-02-25 | 7,540,300 | 91.81 | 92.22 | 89.08 | 89.16 | 00:00:00 | | 2013-02-26 | 7,114,200 | 89.59 | 90.20 | 88.50 | 89.95 | 00:00:00 | | 2013-02-27 | 6,147,300 | 90.06 | 92.36 | 90.06 | 92.25 | 00:00:00 | | 2013-02-28 | 5,446,500 | 92.49 | 93.16 | 92.23 | 92.37 | 00:00:00 | | 2013-03-01 | 4,924,400 | 91.54 | 91.96 | 90.13 | 91.36 | 00:00:00 | | 2013-03-04 | 6,350,500 | 90.61 | 90.75 | 89.19 | 89.75 | 00:00:00 | | 2013-03-05 | 5,352,500 | 90.49 | 91.28 | 89.99 | 90.21 | 00:00:00 | | 2013-03-06 | 7,135,900 | 90.97 | 91.05 | 89.41 | 89.64 | 00:00:00 | | 2013-03-07 | 4,738,200 | 89.90 | 90.40 | 89.27 | 89.65 | 00:00:00 | | 2013-03-08 | 5,084,900 | 90.43 | 90.72 | 90.01 | 90.51 | 00:00:00 | | 2013-03-11 | 4,846,300 | 90.49 | 91.52 | 90.10 | 91.18 | 00:00:00 | | 2013-03-12 | 6,593,300 | 91.16 | 91.16 | 89.40 | 89.74 | 00:00:00 | | 2013-03-13 | 5,836,100 | 89.80 | 89.91 | 89.13 | 89.28 | 00:00:00 | | 2013-03-14 | 7,328,500 | 89.47 | 89.55 | 88.17 | 88.70 | 00:00:00 | | 2013-03-15 | 7,379,400 | 88.61 | 89.25 | 88.11 | 88.83 | 00:00:00 | | 2013-03-18 | 7,159,800 | 87.89 | 90.02 | 87.67 | 89.36 | 00:00:00 | | 2013-03-19 | 7,509,300 | 89.40 | 89.40 | 87.44 | 88.27 | 00:00:00 | | 2013-03-20 | 9,389,000 | 87.61 | 87.88 | 86.42 | 86.94 | 00:00:00 | | 2013-03-21 | 5,449,600 | 86.43 | 87.32 | 86.43 | 86.83 | 00:00:00 | | 2013-03-22 | 5,115,500 | 87.01 | 87.63 | 86.97 | 87.48 | 00:00:00 | | 2013-03-25 | 6,685,300 | 87.93 | 87.96 | 86.05 | 86.64 | 00:00:00 | | 2013-03-26 | 4,173,000 | 87.06 | 87.39 | 86.66 | 87.00 | 00:00:00 | | 2013-03-27 | 4,838,700 | 86.43 | 87.16 | 85.80 | 86.90 | 00:00:00 | | 2013-03-28 | 6,213,400 | 87.05 | 87.98 | 86.65 | 86.97 | 00:00:00 | | 2013-04-01 | 5,666,900 | 86.86 | 86.94 | 85.41 | 85.64 | 00:00:00 | | 2013-04-02 | 6,514,300 | 86.02 | 86.02 | 84.47 | 84.88 | 00:00:00 | | 2013-04-03 | 9,222,400 | 83.91 | 84.62 | 83.60 | 84.12 | 00:00:00 | | 2013-04-04 | 7,646,200 | 84.17 | 84.73 | 83.84 | 84.63 | 00:00:00 | | 2013-04-05 | 8,985,600 | 83.41 | 85.36 | 83.05 | 84.60 | 00:00:00 | | 2013-04-08 | 6,722,000 | 84.69 | 85.35 | 83.71 | 84.19 | 00:00:00 | | 2013-04-09 | 10,533,700 | 84.38 | 86.65 | 84.05 | 85.90 | 00:00:00 | | 2013-04-10 | 6,258,700 | 86.38 | 86.88 | 85.90 | 86.57 | 00:00:00 | | 2013-04-11 | 6,920,000 | 86.89 | 87.00 | 85.30 | 85.70 | 00:00:00 | | 2013-04-12 | 4,934,500 | 84.99 | 85.33 | 84.30 | 85.05 | 00:00:00 | | 2013-04-15 | 10,332,200 | 84.24 | 84.33 | 81.91 | 82.27 | 00:00:00 | | 2013-04-16 | 6,566,500 | 83.63 | 83.73 | 82.12 | 82.61 | 00:00:00 | | 2013-04-17 | 9,405,300 | 81.54 | 81.62 | 80.62 | 81.47 | 00:00:00 | | 2013-04-18 | 6,886,900 | 81.34 | 81.34 | 80.05 | 80.46 | 00:00:00 | | 2013-04-19 | 7,009,500 | 80.95 | 81.16 | 80.01 | 80.43 | 00:00:00 | | 2013-04-22 | 18,401,700 | 81.24 | 83.13 | 79.49 | 82.71 | 00:00:00 | | 2013-04-23 | 12,932,500 | 83.91 | 84.72 | 82.74 | 84.10 | 00:00:00 | | 2013-04-24 | 7,022,000 | 84.28 | 84.65 | 83.29 | 83.78 | 00:00:00 | | 2013-04-25 | 6,556,100 | 84.70 | 85.02 | 84.02 | 84.51 | 00:00:00 | | 2013-04-26 | 6,160,700 | 84.35 | 85.08 | 84.25 | 84.68 | 00:00:00 | | 2013-04-29 | 6,065,100 | 85.11 | 85.50 | 84.07 | 84.80 | 00:00:00 | | 2013-04-30 | 6,954,300 | 84.81 | 85.38 | 83.36 | 84.67 | 00:00:00 | | 2013-05-01 | 11,607,000 | 84.07 | 84.35 | 82.66 | 83.08 | 00:00:00 | | 2013-05-02 | 5,798,600 | 83.34 | 84.56 | 83.10 | 84.26 | 00:00:00 | | 2013-05-03 | 11,890,000 | 85.59 | 87.48 | 85.48 | 86.98 | 00:00:00 | | 2013-05-06 | 6,381,000 | 87.13 | 87.95 | 86.88 | 87.59 | 00:00:00 | | 2013-05-07 | 10,406,900 | 88.11 | 89.81 | 87.91 | 89.79 | 00:00:00 | | 2013-05-08 | 7,431,000 | 89.76 | 90.40 | 89.18 | 90.31 | 00:00:00 | | 2013-05-09 | 5,166,100 | 89.98 | 90.69 | 89.55 | 89.95 | 00:00:00 | | 2013-05-10 | 6,967,500 | 89.96 | 90.25 | 87.90 | 88.62 | 00:00:00 | | 2013-05-13 | 5,483,600 | 88.19 | 88.49 | 87.75 | 88.07 | 00:00:00 | | 2013-05-14 | 6,856,900 | 87.82 | 88.00 | 86.86 | 87.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
