|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 2,747,000 | 42.38 | 43.19 | 41.44 | 41.69 | 00:00:00 | | 2000-12-14 | 2,137,600 | 40.94 | 40.94 | 40.13 | 40.69 | 00:00:00 | | 2000-12-15 | 4,576,800 | 40.75 | 41.44 | 40.75 | 40.81 | 00:00:00 | | 2000-12-18 | 3,673,200 | 40.81 | 42.63 | 40.13 | 42.31 | 00:00:00 | | 2000-12-19 | 5,395,200 | 42.31 | 43.38 | 41.44 | 42.88 | 00:00:00 | | 2000-12-20 | 5,809,600 | 42.88 | 43.31 | 41.25 | 43.06 | 00:00:00 | | 2000-12-21 | 5,965,000 | 43.06 | 44.88 | 42.25 | 44.75 | 00:00:00 | | 2000-12-22 | 5,743,600 | 44.75 | 46.75 | 44.19 | 46.63 | 00:00:00 | | 2000-12-26 | 3,715,400 | 46.63 | 47.75 | 46.44 | 47.75 | 00:00:00 | | 2000-12-27 | 3,737,200 | 47.56 | 47.56 | 46.38 | 47.50 | 00:00:00 | | 2000-12-28 | 2,558,600 | 47.50 | 47.69 | 46.19 | 47.63 | 00:00:00 | | 2000-12-29 | 3,051,800 | 47.63 | 47.94 | 46.81 | 47.31 | 00:00:00 | | 2001-01-02 | 3,285,000 | 47.25 | 47.25 | 45.63 | 46.31 | 00:00:00 | | 2001-01-03 | 7,564,000 | 46.31 | 46.69 | 43.56 | 46.50 | 00:00:00 | | 2001-01-04 | 9,149,400 | 46.50 | 49.63 | 46.50 | 48.69 | 00:00:00 | | 2001-01-05 | 7,057,800 | 48.50 | 48.50 | 45.31 | 45.88 | 00:00:00 | | 2001-01-08 | 3,752,000 | 45.88 | 46.00 | 45.13 | 45.75 | 00:00:00 | | 2001-01-09 | 3,836,600 | 45.75 | 45.75 | 44.88 | 45.69 | 00:00:00 | | 2001-01-10 | 3,655,000 | 45.63 | 45.63 | 44.06 | 45.06 | 00:00:00 | | 2001-01-11 | 3,371,000 | 45.06 | 45.44 | 44.13 | 45.44 | 00:00:00 | | 2001-01-12 | 3,494,200 | 45.25 | 45.25 | 42.69 | 43.69 | 00:00:00 | | 2001-01-16 | 4,239,400 | 43.69 | 44.69 | 43.06 | 44.69 | 00:00:00 | | 2001-01-17 | 4,460,200 | 44.69 | 45.63 | 44.31 | 45.00 | 00:00:00 | | 2001-01-18 | 9,166,400 | 42.06 | 42.06 | 40.00 | 41.75 | 00:00:00 | | 2001-01-19 | 5,502,600 | 41.06 | 41.06 | 39.81 | 40.63 | 00:00:00 | | 2001-01-22 | 4,659,800 | 40.63 | 41.44 | 39.81 | 40.88 | 00:00:00 | | 2001-01-23 | 5,792,400 | 40.88 | 42.00 | 40.75 | 41.63 | 00:00:00 | | 2001-01-24 | 3,670,200 | 41.63 | 42.88 | 41.00 | 42.19 | 00:00:00 | | 2001-01-25 | 3,517,600 | 42.44 | 44.06 | 42.44 | 43.31 | 00:00:00 | | 2001-01-26 | 3,094,400 | 43.31 | 43.75 | 42.56 | 43.25 | 00:00:00 | | 2001-01-29 | 2,439,600 | 43.16 | 43.80 | 42.81 | 43.10 | 00:00:00 | | 2001-01-30 | 4,675,200 | 43.10 | 44.50 | 42.25 | 44.40 | 00:00:00 | | 2001-01-31 | 3,889,000 | 44.40 | 45.00 | 44.00 | 44.22 | 00:00:00 | | 2001-02-01 | 2,737,600 | 44.22 | 44.60 | 43.70 | 44.33 | 00:00:00 | | 2001-02-02 | 2,387,400 | 44.33 | 44.92 | 43.90 | 44.27 | 00:00:00 | | 2001-02-05 | 1,823,000 | 44.27 | 44.38 | 43.73 | 43.77 | 00:00:00 | | 2001-02-06 | 2,298,200 | 43.77 | 44.06 | 43.31 | 43.52 | 00:00:00 | | 2001-02-07 | 1,773,800 | 43.52 | 43.89 | 43.38 | 43.61 | 00:00:00 | | 2001-02-08 | 1,954,000 | 43.61 | 43.75 | 42.81 | 43.18 | 00:00:00 | | 2001-02-09 | 3,121,800 | 43.18 | 43.25 | 42.49 | 43.00 | 00:00:00 | | 2001-02-12 | 3,180,600 | 43.13 | 43.85 | 43.13 | 43.13 | 00:00:00 | | 2001-02-13 | 2,898,400 | 43.15 | 44.15 | 43.15 | 43.26 | 00:00:00 | | 2001-02-14 | 2,694,800 | 43.26 | 44.50 | 42.82 | 42.92 | 00:00:00 | | 2001-02-15 | 3,487,000 | 43.41 | 45.00 | 43.41 | 44.12 | 00:00:00 | | 2001-02-16 | 3,326,200 | 44.12 | 44.68 | 43.50 | 43.67 | 00:00:00 | | 2001-02-20 | 4,236,800 | 43.40 | 43.40 | 41.80 | 41.80 | 00:00:00 | | 2001-02-21 | 3,115,000 | 41.80 | 42.28 | 40.90 | 40.96 | 00:00:00 | | 2001-02-22 | 3,247,400 | 40.96 | 41.45 | 40.20 | 40.69 | 00:00:00 | | 2001-02-23 | 3,277,600 | 40.69 | 40.77 | 39.75 | 40.09 | 00:00:00 | | 2001-02-26 | 2,167,600 | 40.56 | 41.88 | 40.56 | 41.63 | 00:00:00 | | 2001-02-27 | 3,713,600 | 41.63 | 42.65 | 41.55 | 42.49 | 00:00:00 | | 2001-02-28 | 3,025,200 | 42.49 | 43.18 | 41.55 | 41.60 | 00:00:00 | | 2001-03-01 | 3,337,000 | 41.60 | 42.75 | 41.52 | 42.00 | 00:00:00 | | 2001-03-02 | 2,591,600 | 42.14 | 43.46 | 42.14 | 42.68 | 00:00:00 | | 2001-03-05 | 3,643,000 | 43.30 | 44.70 | 43.30 | 44.33 | 00:00:00 | | 2001-03-06 | 3,706,000 | 44.33 | 45.20 | 44.14 | 44.51 | 00:00:00 | | 2001-03-07 | 6,538,000 | 45.10 | 46.81 | 45.10 | 46.80 | 00:00:00 | | 2001-03-08 | 7,539,400 | 46.95 | 48.00 | 46.95 | 47.79 | 00:00:00 | | 2001-03-09 | 5,092,800 | 47.77 | 47.77 | 46.30 | 46.84 | 00:00:00 | | 2001-03-12 | 4,708,200 | 46.80 | 46.80 | 44.78 | 44.96 | 00:00:00 | | 2001-03-13 | 4,328,600 | 44.96 | 46.23 | 44.87 | 46.05 | 00:00:00 | | 2001-03-14 | 4,435,600 | 45.49 | 45.49 | 44.55 | 44.79 | 00:00:00 | | 2001-03-15 | 2,643,600 | 44.79 | 45.20 | 44.40 | 45.00 | 00:00:00 | | 2001-03-16 | 5,420,800 | 45.00 | 45.55 | 44.25 | 44.60 | 00:00:00 | | 2001-03-19 | 2,889,400 | 44.60 | 45.30 | 44.01 | 45.14 | 00:00:00 | | 2001-03-20 | 4,723,800 | 45.14 | 45.57 | 43.75 | 43.87 | 00:00:00 | | 2001-03-21 | 5,537,800 | 43.25 | 43.25 | 41.55 | 42.18 | 00:00:00 | | 2001-03-22 | 4,427,400 | 41.97 | 41.97 | 40.15 | 41.37 | 00:00:00 | | 2001-03-23 | 4,683,200 | 41.37 | 41.98 | 40.54 | 41.77 | 00:00:00 | | 2001-03-26 | 4,582,600 | 42.23 | 43.75 | 42.23 | 42.94 | 00:00:00 | | 2001-03-27 | 4,729,400 | 42.94 | 44.80 | 42.47 | 44.80 | 00:00:00 | | 2001-03-28 | 4,884,800 | 44.80 | 45.51 | 43.57 | 45.50 | 00:00:00 | | 2001-03-29 | 6,493,200 | 44.75 | 44.75 | 43.26 | 44.62 | 00:00:00 | | 2001-03-30 | 3,046,800 | 44.62 | 44.93 | 43.77 | 44.38 | 00:00:00 | | 2001-04-02 | 4,333,600 | 44.38 | 45.70 | 43.80 | 44.44 | 00:00:00 | | 2001-04-03 | 6,232,800 | 43.95 | 43.95 | 41.50 | 42.16 | 00:00:00 | | 2001-04-04 | 3,690,000 | 42.16 | 43.93 | 41.90 | 43.55 | 00:00:00 | | 2001-04-05 | 4,707,800 | 43.55 | 46.00 | 43.55 | 45.78 | 00:00:00 | | 2001-04-06 | 4,044,600 | 45.09 | 45.09 | 43.88 | 44.55 | 00:00:00 | | 2001-04-09 | 4,280,200 | 44.57 | 45.69 | 44.57 | 44.98 | 00:00:00 | | 2001-04-10 | 5,092,000 | 45.00 | 47.00 | 45.00 | 45.70 | 00:00:00 | | 2001-04-11 | 3,430,400 | 45.70 | 46.10 | 44.92 | 45.14 | 00:00:00 | | 2001-04-12 | 3,300,200 | 45.14 | 47.01 | 44.95 | 47.01 | 00:00:00 | | 2001-04-16 | 3,760,800 | 47.01 | 47.24 | 45.62 | 46.75 | 00:00:00 | | 2001-04-17 | 5,792,800 | 46.51 | 46.51 | 45.43 | 45.75 | 00:00:00 | | 2001-04-18 | 7,891,400 | 45.75 | 49.00 | 45.65 | 48.45 | 00:00:00 | | 2001-04-19 | 3,230,600 | 48.00 | 48.00 | 46.96 | 47.68 | 00:00:00 | | 2001-04-20 | 3,095,800 | 47.68 | 48.22 | 46.86 | 47.88 | 00:00:00 | | 2001-04-23 | 3,266,800 | 47.88 | 48.40 | 47.75 | 48.25 | 00:00:00 | | 2001-04-24 | 5,042,400 | 48.25 | 49.16 | 48.20 | 48.30 | 00:00:00 | | 2001-04-25 | 5,245,800 | 48.30 | 50.03 | 47.55 | 50.00 | 00:00:00 | | 2001-04-26 | 5,166,800 | 50.00 | 50.40 | 49.12 | 49.35 | 00:00:00 | | 2001-04-27 | 4,117,400 | 49.42 | 50.83 | 49.42 | 50.31 | 00:00:00 | | 2001-04-30 | 5,055,000 | 50.31 | 51.49 | 50.20 | 50.20 | 00:00:00 | | 2001-05-01 | 4,617,200 | 50.20 | 51.00 | 49.56 | 50.78 | 00:00:00 | | 2001-05-02 | 4,183,200 | 50.78 | 51.01 | 49.40 | 50.30 | 00:00:00 | | 2001-05-03 | 2,766,400 | 50.25 | 50.25 | 48.94 | 50.04 | 00:00:00 | | 2001-05-04 | 4,072,200 | 50.04 | 50.60 | 49.05 | 50.55 | 00:00:00 | | 2001-05-07 | 5,946,200 | 50.55 | 52.12 | 50.10 | 51.51 | 00:00:00 | | 2001-05-08 | 4,680,800 | 51.65 | 52.25 | 51.65 | 51.85 | 00:00:00 | | 2001-05-09 | 3,524,200 | 51.85 | 52.70 | 51.63 | 52.00 | 00:00:00 | | 2001-05-10 | 5,403,800 | 52.16 | 54.01 | 52.16 | 53.43 | 00:00:00 | | 2001-05-11 | 5,804,600 | 53.43 | 53.90 | 52.97 | 53.20 | 00:00:00 | | 2001-05-14 | 3,302,800 | 53.20 | 53.21 | 52.40 | 52.82 | 00:00:00 | | 2001-05-15 | 6,048,200 | 52.82 | 53.60 | 51.80 | 53.14 | 00:00:00 | | 2001-05-16 | 7,436,400 | 53.14 | 56.50 | 52.71 | 55.91 | 00:00:00 | | 2001-05-17 | 7,476,400 | 55.91 | 56.05 | 55.25 | 55.25 | 00:00:00 | | 2001-05-18 | 3,682,600 | 55.25 | 55.50 | 54.30 | 55.25 | 00:00:00 | | 2001-05-21 | 4,775,200 | 55.25 | 55.70 | 54.20 | 55.70 | 00:00:00 | | 2001-05-22 | 4,368,400 | 55.70 | 56.50 | 55.45 | 56.20 | 00:00:00 | | 2001-05-23 | 6,325,200 | 56.20 | 56.83 | 54.90 | 55.00 | 00:00:00 | | 2001-05-24 | 6,181,000 | 55.00 | 55.25 | 54.00 | 54.40 | 00:00:00 | | 2001-05-25 | 3,140,600 | 54.40 | 54.65 | 53.84 | 54.00 | 00:00:00 | | 2001-05-29 | 3,883,800 | 54.00 | 55.29 | 53.52 | 55.14 | 00:00:00 | | 2001-05-30 | 4,958,800 | 55.00 | 55.00 | 53.26 | 53.40 | 00:00:00 | | 2001-05-31 | 2,933,600 | 53.54 | 54.70 | 53.54 | 54.16 | 00:00:00 | | 2001-06-01 | 3,008,000 | 54.16 | 55.09 | 53.79 | 54.85 | 00:00:00 | | 2001-06-04 | 2,770,600 | 54.85 | 56.04 | 54.38 | 55.78 | 00:00:00 | | 2001-06-05 | 3,469,800 | 55.78 | 55.95 | 54.94 | 55.89 | 00:00:00 | | 2001-06-06 | 2,307,400 | 55.85 | 55.85 | 54.44 | 54.65 | 00:00:00 | | 2001-06-07 | 3,108,000 | 54.65 | 55.13 | 53.93 | 54.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
