|
 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 | | 2013-11-01 | 5,880,200 | 83.78 | 83.80 | 82.80 | 83.59 | 00:00:00 | | 2013-11-04 | 3,892,500 | 83.81 | 83.99 | 83.45 | 83.89 | 00:00:00 | | 2013-11-05 | 4,010,900 | 83.61 | 84.19 | 83.36 | 84.05 | 00:00:00 | | 2013-11-06 | 3,664,100 | 84.30 | 84.36 | 83.85 | 84.22 | 00:00:00 | | 2013-11-07 | 5,431,600 | 83.95 | 84.43 | 83.50 | 83.65 | 00:00:00 | | 2013-11-08 | 4,557,300 | 83.52 | 84.32 | 83.50 | 84.24 | 00:00:00 | | 2013-11-11 | 2,522,500 | 84.19 | 84.47 | 83.82 | 84.15 | 00:00:00 | | 2013-11-12 | 3,483,000 | 83.98 | 84.28 | 83.54 | 83.85 | 00:00:00 | | 2013-11-13 | 3,952,800 | 83.46 | 84.25 | 83.00 | 84.20 | 00:00:00 | | 2013-11-14 | 4,496,300 | 84.00 | 84.20 | 83.56 | 83.76 | 00:00:00 | | 2013-11-15 | 4,743,900 | 84.00 | 84.11 | 83.50 | 83.74 | 00:00:00 | | 2013-11-18 | 4,803,100 | 84.05 | 84.97 | 83.74 | 84.04 | 00:00:00 | | 2013-11-19 | 4,961,400 | 84.11 | 84.50 | 83.48 | 83.67 | 00:00:00 | | 2013-11-20 | 7,420,500 | 83.18 | 83.71 | 82.46 | 82.68 | 00:00:00 | | 2013-11-21 | 6,208,500 | 83.05 | 83.09 | 81.87 | 82.12 | 00:00:00 | | 2013-11-22 | 4,403,800 | 82.22 | 82.95 | 82.00 | 82.88 | 00:00:00 | | 2013-11-25 | 8,111,400 | 84.40 | 84.94 | 83.87 | 84.40 | 00:00:00 | | 2013-11-26 | 3,834,900 | 84.80 | 84.83 | 84.01 | 84.36 | 00:00:00 | | 2013-11-27 | 3,053,600 | 84.43 | 84.93 | 84.33 | 84.67 | 00:00:00 | | 2013-11-29 | 2,284,400 | 84.64 | 85.18 | 84.53 | 84.60 | 00:00:00 | | 2013-12-02 | 4,834,700 | 84.70 | 85.09 | 84.03 | 84.25 | 00:00:00 | | 2013-12-03 | 3,924,300 | 83.80 | 83.95 | 83.27 | 83.87 | 00:00:00 | | 2013-12-04 | 5,246,700 | 83.75 | 84.38 | 83.11 | 83.97 | 00:00:00 | | 2013-12-05 | 5,291,900 | 83.92 | 84.58 | 83.70 | 84.41 | 00:00:00 | | 2013-12-06 | 5,759,300 | 85.06 | 85.58 | 84.93 | 85.50 | 00:00:00 | | 2013-12-09 | 6,023,400 | 85.70 | 86.53 | 85.56 | 86.09 | 00:00:00 | | 2013-12-10 | 4,987,000 | 85.97 | 86.87 | 85.92 | 86.42 | 00:00:00 | | 2013-12-11 | 5,582,700 | 86.03 | 86.22 | 85.12 | 85.28 | 00:00:00 | | 2013-12-12 | 4,551,700 | 85.37 | 85.70 | 84.84 | 85.57 | 00:00:00 | | 2013-12-13 | 4,226,200 | 85.67 | 86.23 | 85.57 | 86.05 | 00:00:00 | | 2013-12-16 | 6,976,200 | 86.50 | 87.85 | 86.44 | 87.38 | 00:00:00 | | 2013-12-17 | 4,764,400 | 87.22 | 87.65 | 86.38 | 86.92 | 00:00:00 | | 2013-12-18 | 6,963,200 | 87.01 | 88.46 | 86.65 | 88.17 | 00:00:00 | | 2013-12-19 | 4,299,700 | 87.50 | 87.84 | 87.26 | 87.54 | 00:00:00 | | 2013-12-20 | 7,389,700 | 87.85 | 89.11 | 87.81 | 88.93 | 00:00:00 | | 2013-12-23 | 5,733,300 | 89.31 | 90.07 | 89.27 | 89.96 | 00:00:00 | | 2013-12-24 | 2,675,700 | 90.00 | 90.98 | 89.99 | 90.91 | 00:00:00 | | 2013-12-26 | 4,790,800 | 90.99 | 91.67 | 90.70 | 91.15 | 00:00:00 | | 2013-12-27 | 3,373,800 | 91.14 | 91.43 | 90.56 | 90.87 | 00:00:00 | | 2013-12-30 | 2,625,000 | 90.85 | 91.03 | 90.28 | 90.87 | 00:00:00 | | 2013-12-31 | 3,098,900 | 91.00 | 91.18 | 90.46 | 90.81 | 00:00:00 | | 2014-01-02 | 4,898,000 | 90.41 | 90.45 | 89.33 | 89.87 | 00:00:00 | | 2014-01-03 | 3,722,000 | 90.00 | 90.25 | 89.59 | 89.82 | 00:00:00 | | 2014-01-06 | 5,233,900 | 90.19 | 90.30 | 88.38 | 88.64 | 00:00:00 | | 2014-01-07 | 3,512,100 | 88.77 | 89.23 | 88.75 | 88.93 | 00:00:00 | | 2014-01-08 | 4,421,600 | 88.78 | 89.82 | 88.67 | 89.14 | 00:00:00 | | 2014-01-09 | 4,466,400 | 89.26 | 89.80 | 88.69 | 89.71 | 00:00:00 | | 2014-01-10 | 5,416,000 | 89.41 | 90.60 | 89.29 | 90.51 | 00:00:00 | | 2014-01-13 | 5,213,600 | 90.26 | 91.26 | 89.82 | 89.89 | 00:00:00 | | 2014-01-14 | 3,712,100 | 89.86 | 90.71 | 89.86 | 90.56 | 00:00:00 | | 2014-01-15 | 10,121,900 | 90.88 | 93.20 | 90.88 | 92.41 | 00:00:00 | | 2014-01-16 | 4,771,000 | 91.89 | 92.86 | 91.70 | 92.01 | 00:00:00 | | 2014-01-17 | 6,833,400 | 92.15 | 92.26 | 91.01 | 91.44 | 00:00:00 | | 2014-01-21 | 5,544,900 | 91.60 | 91.85 | 89.64 | 90.60 | 00:00:00 | | 2014-01-22 | 4,787,300 | 90.59 | 90.82 | 89.35 | 89.64 | 00:00:00 | | 2014-01-23 | 5,014,800 | 88.70 | 89.08 | 88.05 | 88.48 | 00:00:00 | | 2014-01-24 | 8,087,400 | 87.98 | 87.99 | 85.88 | 86.17 | 00:00:00 | | 2014-01-27 | 22,202,300 | 91.77 | 92.31 | 89.07 | 91.29 | 00:00:00 | | 2014-01-28 | 9,409,600 | 91.40 | 92.67 | 91.35 | 92.47 | 00:00:00 | | 2014-01-29 | 8,145,900 | 91.31 | 91.96 | 90.29 | 90.62 | 00:00:00 | | 2014-01-30 | 14,764,700 | 91.53 | 93.85 | 90.73 | 93.20 | 00:00:00 | | 2014-01-31 | 9,697,300 | 92.16 | 94.69 | 92.01 | 93.91 | 00:00:00 | | 2014-02-03 | 9,084,100 | 93.74 | 93.94 | 91.95 | 92.42 | 00:00:00 | | 2014-02-04 | 6,839,700 | 92.48 | 92.65 | 91.49 | 92.50 | 00:00:00 | | 2014-02-05 | 5,134,500 | 92.24 | 92.51 | 91.06 | 91.96 | 00:00:00 | | 2014-02-06 | 6,844,200 | 91.94 | 94.23 | 91.79 | 93.83 | 00:00:00 | | 2014-02-07 | 9,140,200 | 94.17 | 95.24 | 93.88 | 94.87 | 00:00:00 | | 2014-02-10 | 5,933,400 | 94.97 | 94.98 | 93.63 | 94.50 | 00:00:00 | | 2014-02-11 | 6,006,100 | 94.62 | 95.34 | 94.28 | 94.96 | 00:00:00 | | 2014-02-12 | 8,002,000 | 95.31 | 96.64 | 95.17 | 96.17 | 00:00:00 | | 2014-02-13 | 4,387,000 | 95.29 | 96.41 | 95.11 | 96.11 | 00:00:00 | | 2014-02-14 | 4,145,300 | 95.86 | 96.68 | 95.84 | 96.55 | 00:00:00 | | 2014-02-18 | 4,871,700 | 95.85 | 96.94 | 95.85 | 96.56 | 00:00:00 | | 2014-02-19 | 5,865,200 | 96.19 | 97.67 | 96.11 | 96.21 | 00:00:00 | | 2014-02-20 | 7,718,400 | 96.51 | 97.52 | 95.30 | 96.92 | 00:00:00 | | 2014-02-21 | 5,554,600 | 97.11 | 97.95 | 96.92 | 97.50 | 00:00:00 | | 2014-02-24 | 4,887,800 | 97.55 | 98.24 | 97.18 | 97.32 | 00:00:00 | | 2014-02-25 | 5,989,200 | 96.84 | 96.98 | 95.82 | 96.41 | 00:00:00 | | 2014-02-26 | 4,753,900 | 96.66 | 97.91 | 96.34 | 97.20 | 00:00:00 | | 2014-02-27 | 4,337,700 | 97.21 | 97.64 | 96.52 | 96.70 | 00:00:00 | | 2014-02-28 | 5,411,100 | 96.63 | 97.52 | 96.30 | 96.97 | 00:00:00 | | 2014-03-03 | 4,859,200 | 96.32 | 96.67 | 95.60 | 96.31 | 00:00:00 | | 2014-03-04 | 6,261,300 | 97.20 | 97.46 | 96.56 | 97.02 | 00:00:00 | | 2014-03-05 | 5,384,800 | 96.54 | 96.90 | 95.88 | 96.37 | 00:00:00 | | 2014-03-06 | 6,714,300 | 96.95 | 98.15 | 96.66 | 97.60 | 00:00:00 | | 2014-03-07 | 5,259,200 | 97.78 | 97.87 | 96.50 | 97.05 | 00:00:00 | | 2014-03-10 | 4,640,300 | 96.64 | 96.80 | 95.86 | 96.75 | 00:00:00 | | 2014-03-11 | 5,731,200 | 97.09 | 97.91 | 96.62 | 96.84 | 00:00:00 | | 2014-03-12 | 4,448,600 | 96.30 | 97.24 | 96.30 | 96.82 | 00:00:00 | | 2014-03-13 | 8,434,600 | 97.20 | 97.73 | 95.06 | 95.61 | 00:00:00 | | 2014-03-14 | 5,002,000 | 95.45 | 96.25 | 95.20 | 95.39 | 00:00:00 | | 2014-03-17 | 4,642,400 | 95.99 | 96.45 | 95.55 | 95.67 | 00:00:00 | | 2014-03-18 | 4,921,300 | 96.12 | 96.65 | 95.70 | 96.41 | 00:00:00 | | 2014-03-19 | 5,109,200 | 96.09 | 96.72 | 95.25 | 96.04 | 00:00:00 | | 2014-03-20 | 4,396,000 | 95.71 | 96.24 | 95.10 | 96.21 | 00:00:00 | | 2014-03-21 | 8,339,700 | 97.07 | 97.63 | 96.67 | 97.39 | 00:00:00 | | 2014-03-24 | 4,808,600 | 97.60 | 97.60 | 96.42 | 96.85 | 00:00:00 | | 2014-03-25 | 9,070,400 | 97.36 | 99.34 | 97.15 | 98.59 | 00:00:00 | | 2014-03-26 | 5,610,200 | 99.28 | 99.60 | 97.80 | 97.80 | 00:00:00 | | 2014-03-27 | 4,947,700 | 97.82 | 98.89 | 97.29 | 98.45 | 00:00:00 | | 2014-03-28 | 5,821,500 | 98.91 | 99.62 | 98.78 | 99.39 | 00:00:00 | | 2014-03-31 | 5,772,600 | 100.00 | 100.63 | 99.05 | 99.37 | 00:00:00 | | 2014-04-01 | 4,814,300 | 98.94 | 100.08 | 98.94 | 99.81 | 00:00:00 | | 2014-04-02 | 9,348,700 | 100.04 | 102.76 | 99.88 | 102.63 | 00:00:00 | | 2014-04-03 | 8,230,200 | 101.92 | 103.20 | 101.61 | 102.55 | 00:00:00 | | 2014-04-04 | 4,889,200 | 102.89 | 103.38 | 101.91 | 102.17 | 00:00:00 | | 2014-04-07 | 5,215,100 | 101.61 | 102.07 | 100.41 | 101.11 | 00:00:00 | | 2014-04-08 | 6,626,900 | 100.98 | 103.25 | 100.96 | 102.39 | 00:00:00 | | 2014-04-09 | 4,062,000 | 102.65 | 103.20 | 101.85 | 102.99 | 00:00:00 | | 2014-04-10 | 4,538,900 | 102.91 | 103.72 | 101.99 | 102.26 | 00:00:00 | | 2014-04-11 | 5,363,900 | 101.10 | 102.10 | 100.97 | 101.45 | 00:00:00 | | 2014-04-14 | 4,114,100 | 102.18 | 102.83 | 100.95 | 102.78 | 00:00:00 | | 2014-04-15 | 6,317,900 | 102.63 | 103.09 | 101.26 | 102.50 | 00:00:00 | | 2014-04-16 | 3,801,400 | 102.62 | 103.15 | 102.21 | 102.93 | 00:00:00 | | 2014-04-17 | 3,556,800 | 103.05 | 103.44 | 102.60 | 102.83 | 00:00:00 | | 2014-04-21 | 3,821,400 | 102.90 | 102.98 | 101.55 | 102.64 | 00:00:00 | | 2014-04-22 | 4,528,500 | 102.78 | 104.14 | 102.76 | 103.69 | 00:00:00 | | 2014-04-23 | 6,427,400 | 103.56 | 104.62 | 103.18 | 103.38 | 00:00:00 | | 2014-04-24 | 8,849,200 | 106.02 | 107.40 | 104.79 | 105.28 | 00:00:00 | | 2014-04-25 | 5,731,800 | 105.03 | 105.28 | 103.29 | 104.69 | 00:00:00 | | 2014-04-28 | 4,036,200 | 104.99 | 105.42 | 103.25 | 104.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
