|
 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 | | 2014-04-28 | 4,036,200 | 104.99 | 105.42 | 103.25 | 104.26 | 00:00:00 | | 2014-04-29 | 4,975,800 | 104.79 | 105.50 | 103.83 | 105.30 | 00:00:00 | | 2014-04-30 | 5,199,300 | 105.23 | 106.24 | 104.99 | 105.40 | 00:00:00 | | 2014-05-01 | 2,970,800 | 105.20 | 105.79 | 104.63 | 105.07 | 00:00:00 | | 2014-05-02 | 2,677,000 | 104.93 | 105.58 | 104.73 | 105.01 | 00:00:00 | | 2014-05-05 | 3,166,400 | 104.66 | 104.80 | 103.81 | 104.52 | 00:00:00 | | 2014-05-06 | 2,836,300 | 104.21 | 104.47 | 103.60 | 103.87 | 00:00:00 | | 2014-05-07 | 3,399,800 | 104.10 | 104.66 | 103.43 | 104.62 | 00:00:00 | | 2014-05-08 | 3,118,400 | 104.55 | 105.02 | 104.15 | 104.94 | 00:00:00 | | 2014-05-09 | 2,761,800 | 104.96 | 105.30 | 104.30 | 105.06 | 00:00:00 | | 2014-05-12 | 3,664,200 | 105.71 | 106.50 | 105.65 | 106.20 | 00:00:00 | | 2014-05-13 | 3,951,500 | 106.50 | 108.21 | 105.82 | 107.15 | 00:00:00 | | 2014-05-14 | 3,082,300 | 106.85 | 107.04 | 106.30 | 106.53 | 00:00:00 | | 2014-05-15 | 5,151,000 | 106.49 | 106.74 | 104.04 | 104.99 | 00:00:00 | | 2014-05-16 | 4,403,300 | 105.05 | 106.05 | 104.17 | 106.03 | 00:00:00 | | 2014-05-19 | 3,924,300 | 105.42 | 105.53 | 104.72 | 105.39 | 00:00:00 | | 2014-05-20 | 9,277,600 | 104.79 | 104.81 | 100.72 | 101.56 | 00:00:00 | | 2014-05-21 | 5,460,200 | 101.48 | 103.00 | 101.48 | 102.88 | 00:00:00 | | 2014-05-22 | 3,112,300 | 102.90 | 103.88 | 102.51 | 103.08 | 00:00:00 | | 2014-05-23 | 2,888,600 | 103.15 | 104.15 | 103.15 | 104.03 | 00:00:00 | | 2014-05-27 | 3,443,400 | 104.20 | 104.48 | 103.46 | 103.68 | 00:00:00 | | 2014-05-28 | 3,353,300 | 103.53 | 103.86 | 102.85 | 102.91 | 00:00:00 | | 2014-05-29 | 3,071,200 | 103.28 | 103.67 | 102.56 | 103.60 | 00:00:00 | | 2014-05-30 | 5,939,300 | 102.90 | 102.98 | 101.55 | 102.23 | 00:00:00 | | 2014-06-02 | 3,747,000 | 102.42 | 103.94 | 102.01 | 103.76 | 00:00:00 | | 2014-06-03 | 3,643,600 | 103.42 | 104.57 | 103.05 | 104.49 | 00:00:00 | | 2014-06-04 | 2,879,900 | 104.42 | 105.10 | 104.07 | 104.31 | 00:00:00 | | 2014-06-05 | 5,389,200 | 104.80 | 107.12 | 104.77 | 106.96 | 00:00:00 | | 2014-06-06 | 4,299,600 | 107.08 | 108.36 | 106.98 | 108.18 | 00:00:00 | | 2014-06-09 | 3,900,400 | 107.74 | 109.30 | 107.66 | 108.75 | 00:00:00 | | 2014-06-10 | 4,752,700 | 108.50 | 109.50 | 108.40 | 109.31 | 00:00:00 | | 2014-06-11 | 2,720,000 | 108.93 | 108.98 | 108.33 | 108.69 | 00:00:00 | | 2014-06-12 | 3,408,600 | 108.47 | 108.50 | 106.44 | 106.65 | 00:00:00 | | 2014-06-13 | 2,009,100 | 106.55 | 107.23 | 106.07 | 106.77 | 00:00:00 | | 2014-06-16 | 2,137,200 | 106.50 | 106.88 | 105.73 | 106.81 | 00:00:00 | | 2014-06-17 | 2,138,400 | 106.51 | 107.00 | 106.00 | 106.67 | 00:00:00 | | 2014-06-18 | 2,218,700 | 106.63 | 107.60 | 106.05 | 107.48 | 00:00:00 | | 2014-06-19 | 2,592,400 | 106.99 | 107.42 | 106.69 | 107.25 | 00:00:00 | | 2014-06-20 | 7,762,900 | 108.05 | 109.53 | 107.64 | 109.38 | 00:00:00 | | 2014-06-23 | 2,839,500 | 109.25 | 109.85 | 108.29 | 108.78 | 00:00:00 | | 2014-06-24 | 2,864,200 | 108.56 | 109.34 | 107.00 | 107.81 | 00:00:00 | | 2014-06-25 | 2,176,200 | 107.48 | 108.88 | 107.35 | 108.44 | 00:00:00 | | 2014-06-26 | 1,522,900 | 108.55 | 108.80 | 107.85 | 108.52 | 00:00:00 | | 2014-06-27 | 3,632,100 | 108.34 | 108.88 | 107.73 | 108.78 | 00:00:00 | | 2014-06-30 | 2,249,200 | 108.68 | 109.03 | 107.97 | 108.67 | 00:00:00 | | 2014-07-01 | 2,346,300 | 109.08 | 109.75 | 109.01 | 109.17 | 00:00:00 | | 2014-07-02 | 1,849,000 | 109.32 | 109.95 | 109.30 | 109.56 | 00:00:00 | | 2014-07-03 | 2,876,200 | 109.90 | 111.16 | 109.69 | 111.08 | 00:00:00 | | 2014-07-07 | 2,680,300 | 110.18 | 110.45 | 109.57 | 110.16 | 00:00:00 | | 2014-07-08 | 2,450,600 | 110.21 | 110.38 | 109.40 | 109.46 | 00:00:00 | | 2014-07-09 | 2,270,600 | 109.79 | 110.29 | 109.42 | 110.14 | 00:00:00 | | 2014-07-10 | 2,303,600 | 108.14 | 109.57 | 107.80 | 109.36 | 00:00:00 | | 2014-07-11 | 1,992,300 | 109.50 | 109.99 | 108.65 | 109.96 | 00:00:00 | | 2014-07-14 | 2,375,100 | 110.43 | 111.04 | 110.09 | 110.09 | 00:00:00 | | 2014-07-15 | 3,212,900 | 110.25 | 110.42 | 109.40 | 109.85 | 00:00:00 | | 2014-07-16 | 3,974,100 | 110.18 | 111.46 | 109.92 | 111.40 | 00:00:00 | | 2014-07-17 | 807,260 | 110.40 | 110.66 | 108.94 | 109.07 | 00:00:00 | | 2014-07-18 | 878,803 | 109.27 | 110.17 | 109.05 | 110.17 | 00:00:00 | | 2014-07-21 | 2,075,900 | 110.00 | 110.55 | 109.45 | 110.23 | 00:00:00 | | 2014-07-22 | 2,879,400 | 110.84 | 111.28 | 109.80 | 110.06 | 00:00:00 | | 2014-07-23 | 4,471,400 | 109.79 | 109.98 | 108.21 | 108.38 | 00:00:00 | | 2014-07-24 | 8,690,300 | 105.60 | 106.23 | 104.09 | 105.04 | 00:00:00 | | 2014-07-25 | 4,126,200 | 104.14 | 105.35 | 104.10 | 104.85 | 00:00:00 | | 2014-07-28 | 4,474,300 | 104.78 | 104.90 | 103.17 | 104.15 | 00:00:00 | | 2014-07-29 | 7,947,100 | 105.00 | 106.44 | 104.69 | 104.69 | 00:00:00 | | 2014-07-30 | 5,856,900 | 105.08 | 105.32 | 103.03 | 103.38 | 00:00:00 | | 2014-07-31 | 6,711,400 | 102.24 | 102.69 | 100.74 | 100.75 | 00:00:00 | | 2014-08-01 | 6,011,900 | 100.52 | 100.85 | 99.11 | 100.52 | 00:00:00 | | 2014-08-04 | 5,183,900 | 100.36 | 102.05 | 100.10 | 101.81 | 00:00:00 | | 2014-08-05 | 5,685,400 | 101.11 | 102.47 | 100.94 | 101.50 | 00:00:00 | | 2014-08-06 | 5,526,900 | 100.76 | 101.85 | 100.61 | 101.49 | 00:00:00 | | 2014-08-07 | 5,752,800 | 102.66 | 103.47 | 101.88 | 101.94 | 00:00:00 | | 2014-08-08 | 4,690,200 | 102.01 | 103.44 | 101.78 | 103.28 | 00:00:00 | | 2014-08-11 | 5,197,900 | 104.61 | 104.85 | 103.93 | 104.50 | 00:00:00 | | 2014-08-12 | 4,200,900 | 104.59 | 105.16 | 104.13 | 104.33 | 00:00:00 | | 2014-08-13 | 4,664,900 | 104.33 | 105.50 | 104.33 | 105.16 | 00:00:00 | | 2014-08-14 | 4,178,800 | 105.51 | 106.00 | 104.99 | 105.66 | 00:00:00 | | 2014-08-15 | 4,099,200 | 106.01 | 106.42 | 105.13 | 105.74 | 00:00:00 | | 2014-08-18 | 3,478,600 | 106.69 | 107.10 | 106.28 | 106.98 | 00:00:00 | | 2014-08-19 | 3,639,200 | 107.26 | 107.70 | 106.87 | 107.30 | 00:00:00 | | 2014-08-20 | 5,341,600 | 107.39 | 108.15 | 107.20 | 107.70 | 00:00:00 | | 2014-08-21 | 4,118,100 | 108.17 | 108.57 | 107.54 | 107.97 | 00:00:00 | | 2014-08-22 | 4,603,700 | 107.58 | 107.82 | 106.54 | 107.31 | 00:00:00 | | 2014-08-25 | 3,014,100 | 107.96 | 108.33 | 107.73 | 107.97 | 00:00:00 | | 2014-08-26 | 2,865,800 | 108.05 | 108.64 | 107.98 | 108.06 | 00:00:00 | | 2014-08-27 | 3,281,900 | 108.13 | 108.92 | 108.08 | 108.55 | 00:00:00 | | 2014-08-28 | 3,227,800 | 108.02 | 108.82 | 107.80 | 108.65 | 00:00:00 | | 2014-08-29 | 4,437,200 | 108.90 | 109.10 | 108.25 | 109.07 | 00:00:00 | | 2014-09-02 | 4,040,200 | 109.03 | 109.73 | 108.83 | 108.92 | 00:00:00 | | 2014-09-03 | 4,669,000 | 109.45 | 109.66 | 108.05 | 108.46 | 00:00:00 | | 2014-09-04 | 4,604,000 | 108.30 | 109.49 | 108.16 | 108.82 | 00:00:00 | | 2014-09-05 | 4,305,000 | 109.00 | 109.18 | 108.19 | 108.54 | 00:00:00 | | 2014-09-08 | 3,496,900 | 108.23 | 108.46 | 107.52 | 107.91 | 00:00:00 | | 2014-09-09 | 3,578,500 | 107.82 | 108.20 | 107.19 | 107.40 | 00:00:00 | | 2014-09-10 | 8,154,700 | 105.61 | 106.12 | 105.38 | 105.93 | 00:00:00 | | 2014-09-11 | 5,460,100 | 105.66 | 105.66 | 104.59 | 105.59 | 00:00:00 | | 2014-09-12 | 6,904,200 | 104.97 | 105.09 | 104.40 | 105.02 | 00:00:00 | | 2014-09-15 | 7,051,900 | 104.32 | 104.90 | 103.22 | 104.86 | 00:00:00 | | 2014-09-16 | 5,289,700 | 104.21 | 105.83 | 103.77 | 104.86 | 00:00:00 | | 2014-09-17 | 5,122,200 | 105.18 | 105.41 | 103.88 | 103.99 | 00:00:00 | | 2014-09-18 | 3,915,800 | 104.30 | 104.55 | 103.40 | 104.34 | 00:00:00 | | 2014-09-19 | 8,285,400 | 104.85 | 105.00 | 102.08 | 102.51 | 00:00:00 | | 2014-09-22 | 5,075,891 | 102.10 | 102.26 | 100.82 | 100.90 | 00:00:00 | | 2014-09-23 | 5,703,970 | 100.86 | 101.09 | 99.88 | 99.99 | 00:00:00 | | 2014-09-24 | 5,763,086 | 100.04 | 101.49 | 99.89 | 101.20 | 00:00:00 | | 2014-09-25 | 4,934,440 | 101.00 | 101.20 | 99.19 | 99.51 | 00:00:00 | | 2014-09-26 | 2,935,984 | 99.44 | 100.64 | 99.24 | 100.38 | 00:00:00 | | 2014-09-29 | 3,156,364 | 99.35 | 100.10 | 98.26 | 99.83 | 00:00:00 | | 2014-09-30 | 3,746,100 | 100.03 | 100.10 | 98.80 | 99.03 | 00:00:00 | | 2014-10-01 | 4,827,300 | 98.64 | 99.00 | 97.27 | 97.61 | 00:00:00 | | 2014-10-02 | 4,461,047 | 97.65 | 97.98 | 96.15 | 97.41 | 00:00:00 | | 2014-10-03 | 3,921,909 | 98.04 | 98.34 | 97.03 | 97.39 | 00:00:00 | | 2014-10-06 | 3,983,697 | 97.81 | 98.13 | 96.91 | 98.00 | 00:00:00 | | 2014-10-07 | 6,468,300 | 97.09 | 97.51 | 94.69 | 94.70 | 00:00:00 | | 2014-10-08 | 6,189,900 | 94.58 | 96.86 | 93.64 | 96.65 | 00:00:00 | | 2014-10-09 | 6,414,500 | 96.21 | 96.52 | 93.24 | 93.50 | 00:00:00 | | 2014-10-10 | 6,179,100 | 93.24 | 94.57 | 91.61 | 93.13 | 00:00:00 | | 2014-10-13 | 5,852,400 | 93.29 | 94.06 | 91.62 | 91.68 | 00:00:00 | | 2014-10-14 | 6,791,300 | 92.51 | 95.01 | 92.39 | 92.80 | 00:00:00 | | 2014-10-15 | 9,377,600 | 91.43 | 92.75 | 90.05 | 92.59 | 00:00:00 | | 2014-10-16 | 7,439,409 | 90.59 | 94.15 | 90.27 | 93.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
