|
 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 | | 2014-10-16 | 7,439,409 | 90.59 | 94.15 | 90.27 | 93.24 | 00:00:00 | | 2014-10-17 | 7,447,827 | 94.20 | 95.60 | 93.98 | 95.05 | 00:00:00 | | 2014-10-20 | 4,270,800 | 94.53 | 95.30 | 93.27 | 94.03 | 00:00:00 | | 2014-10-21 | 3,990,500 | 95.04 | 96.32 | 95.04 | 95.89 | 00:00:00 | | 2014-10-22 | 6,211,300 | 95.53 | 95.98 | 94.05 | 94.57 | 00:00:00 | | 2014-10-23 | 11,670,100 | 97.60 | 99.94 | 97.34 | 99.27 | 00:00:00 | | 2014-10-24 | 4,133,800 | 99.51 | 99.68 | 98.37 | 99.44 | 00:00:00 | | 2014-10-27 | 4,342,304 | 98.68 | 98.77 | 97.15 | 98.54 | 00:00:00 | | 2014-10-28 | 5,053,400 | 99.44 | 101.16 | 99.03 | 101.16 | 00:00:00 | | 2014-10-29 | 4,410,300 | 101.53 | 101.84 | 99.84 | 100.19 | 00:00:00 | | 2014-10-30 | 2,648,300 | 99.63 | 100.58 | 99.06 | 100.16 | 00:00:00 | | 2014-10-31 | 5,367,700 | 101.35 | 102.37 | 100.84 | 101.41 | 00:00:00 | | 2014-11-03 | 4,434,440 | 101.61 | 101.76 | 99.77 | 100.22 | 00:00:00 | | 2014-11-04 | 4,849,000 | 99.75 | 100.00 | 98.04 | 98.61 | 00:00:00 | | 2014-11-05 | 3,515,600 | 99.45 | 99.64 | 98.45 | 99.41 | 00:00:00 | | 2014-11-06 | 3,427,100 | 99.51 | 100.99 | 99.24 | 100.91 | 00:00:00 | | 2014-11-07 | 2,708,167 | 101.26 | 101.83 | 100.90 | 101.76 | 00:00:00 | | 2014-11-10 | 3,307,990 | 101.86 | 102.55 | 101.86 | 102.21 | 00:00:00 | | 2014-11-11 | 2,464,400 | 102.31 | 102.80 | 101.60 | 102.53 | 00:00:00 | | 2014-11-12 | 2,805,400 | 102.17 | 103.22 | 101.52 | 102.99 | 00:00:00 | | 2014-11-13 | 3,924,100 | 103.06 | 103.18 | 100.68 | 101.11 | 00:00:00 | | 2014-11-14 | 2,660,400 | 101.00 | 101.70 | 100.65 | 101.34 | 00:00:00 | | 2014-11-17 | 2,477,000 | 101.25 | 102.08 | 100.45 | 101.70 | 00:00:00 | | 2014-11-18 | 2,761,200 | 101.70 | 102.45 | 101.31 | 102.04 | 00:00:00 | | 2014-11-19 | 4,679,100 | 101.86 | 102.30 | 100.89 | 101.30 | 00:00:00 | | 2014-11-20 | 3,052,500 | 100.33 | 102.14 | 100.07 | 102.09 | 00:00:00 | | 2014-11-21 | 8,737,800 | 104.30 | 107.12 | 104.20 | 106.45 | 00:00:00 | | 2014-11-24 | 4,108,630 | 106.40 | 106.47 | 105.10 | 105.96 | 00:00:00 | | 2014-11-25 | 3,321,500 | 106.10 | 106.63 | 105.33 | 106.24 | 00:00:00 | | 2014-11-26 | 2,463,800 | 106.29 | 106.44 | 105.45 | 105.79 | 00:00:00 | | 2014-11-28 | 5,780,935 | 104.39 | 104.61 | 100.12 | 100.60 | 00:00:00 | | 2014-12-01 | 7,381,000 | 100.24 | 100.47 | 97.79 | 99.00 | 00:00:00 | | 2014-12-02 | 3,899,200 | 99.48 | 99.96 | 98.72 | 99.51 | 00:00:00 | | 2014-12-03 | 6,788,400 | 100.04 | 101.46 | 99.96 | 100.18 | 00:00:00 | | 2014-12-04 | 3,406,357 | 99.69 | 100.87 | 99.51 | 99.67 | 00:00:00 | | 2014-12-05 | 3,604,993 | 99.81 | 99.96 | 98.71 | 98.78 | 00:00:00 | | 2014-12-08 | 7,179,800 | 98.66 | 98.76 | 95.20 | 95.25 | 00:00:00 | | 2014-12-09 | 6,562,940 | 94.17 | 96.17 | 93.80 | 95.45 | 00:00:00 | | 2014-12-10 | 6,758,823 | 94.91 | 95.02 | 92.75 | 93.02 | 00:00:00 | | 2014-12-11 | 4,646,300 | 93.68 | 94.29 | 92.53 | 92.69 | 00:00:00 | | 2014-12-12 | 10,311,000 | 92.00 | 92.00 | 89.96 | 90.50 | 00:00:00 | | 2014-12-15 | 6,924,100 | 91.25 | 91.29 | 89.39 | 89.75 | 00:00:00 | | 2014-12-16 | 8,045,200 | 89.23 | 92.25 | 89.15 | 89.34 | 00:00:00 | | 2014-12-17 | 8,670,400 | 89.40 | 90.14 | 88.63 | 89.75 | 00:00:00 | | 2014-12-18 | 8,344,266 | 91.89 | 91.89 | 90.55 | 91.69 | 00:00:00 | | 2014-12-19 | 9,689,211 | 91.58 | 91.98 | 90.88 | 91.71 | 00:00:00 | | 2014-12-22 | 4,529,200 | 92.46 | 92.81 | 91.85 | 92.32 | 00:00:00 | | 2014-12-23 | 3,554,200 | 92.99 | 93.94 | 92.65 | 93.50 | 00:00:00 | | 2014-12-24 | 1,654,200 | 93.64 | 93.98 | 93.27 | 93.72 | 00:00:00 | | 2014-12-26 | 3,127,600 | 93.95 | 94.66 | 93.72 | 94.23 | 00:00:00 | | 2014-12-29 | 2,391,673 | 94.20 | 94.28 | 93.59 | 93.71 | 00:00:00 | | 2014-12-30 | 3,162,700 | 93.60 | 93.63 | 92.51 | 92.59 | 00:00:00 | | 2014-12-31 | 3,235,200 | 92.89 | 93.57 | 91.45 | 91.53 | 00:00:00 | | 2015-01-02 | 3,767,900 | 91.77 | 92.37 | 90.66 | 91.88 | 00:00:00 | | 2015-01-05 | 11,256,700 | 90.35 | 90.42 | 86.60 | 87.03 | 00:00:00 | | 2015-01-06 | 8,664,301 | 87.28 | 87.68 | 85.17 | 86.47 | 00:00:00 | | 2015-01-07 | 6,510,307 | 87.37 | 88.14 | 86.42 | 87.81 | 00:00:00 | | 2015-01-08 | 7,613,213 | 89.18 | 89.28 | 87.84 | 88.71 | 00:00:00 | | 2015-01-09 | 4,816,635 | 88.76 | 88.89 | 87.02 | 87.65 | 00:00:00 | | 2015-01-12 | 4,351,449 | 87.73 | 87.77 | 86.07 | 86.89 | 00:00:00 | | 2015-01-13 | 5,070,400 | 87.68 | 87.90 | 85.20 | 86.37 | 00:00:00 | | 2015-01-14 | 10,365,200 | 84.89 | 86.22 | 84.27 | 86.07 | 00:00:00 | | 2015-01-15 | 6,673,352 | 86.03 | 86.17 | 84.30 | 84.32 | 00:00:00 | | 2015-01-16 | 10,424,799 | 84.24 | 84.32 | 83.05 | 83.86 | 00:00:00 | | 2015-01-20 | 5,925,459 | 84.42 | 84.50 | 83.19 | 83.97 | 00:00:00 | | 2015-01-21 | 6,613,100 | 83.59 | 85.40 | 83.59 | 85.37 | 00:00:00 | | 2015-01-22 | 5,557,200 | 86.05 | 87.36 | 85.43 | 86.82 | 00:00:00 | | 2015-01-23 | 5,016,900 | 86.79 | 87.00 | 85.20 | 85.61 | 00:00:00 | | 2015-01-26 | 8,135,100 | 85.36 | 86.26 | 84.90 | 86.03 | 00:00:00 | | 2015-01-27 | 27,489,451 | 79.74 | 81.35 | 79.10 | 79.85 | 00:00:00 | | 2015-01-28 | 14,268,261 | 80.40 | 81.20 | 79.96 | 80.01 | 00:00:00 | | 2015-01-29 | 9,149,600 | 79.91 | 80.18 | 78.81 | 80.00 | 00:00:00 | | 2015-01-30 | 8,150,271 | 79.51 | 80.82 | 79.42 | 79.97 | 00:00:00 | | 2015-02-02 | 7,136,300 | 80.08 | 80.88 | 79.49 | 80.84 | 00:00:00 | | 2015-02-03 | 10,895,300 | 81.22 | 84.11 | 81.15 | 83.92 | 00:00:00 | | 2015-02-04 | 8,733,700 | 82.78 | 83.32 | 81.66 | 81.95 | 00:00:00 | | 2015-02-05 | 6,639,808 | 82.40 | 83.63 | 81.87 | 83.57 | 00:00:00 | | 2015-02-06 | 5,581,462 | 83.60 | 84.14 | 82.80 | 83.21 | 00:00:00 | | 2015-02-09 | 7,628,540 | 83.05 | 84.87 | 82.95 | 84.67 | 00:00:00 | | 2015-02-10 | 6,569,100 | 85.00 | 85.00 | 83.46 | 83.90 | 00:00:00 | | 2015-02-11 | 5,705,800 | 83.56 | 83.67 | 82.24 | 83.41 | 00:00:00 | | 2015-02-12 | 4,623,000 | 84.08 | 84.25 | 83.31 | 83.53 | 00:00:00 | | 2015-02-13 | 5,638,100 | 84.11 | 85.49 | 84.03 | 85.13 | 00:00:00 | | 2015-02-17 | 3,918,700 | 84.86 | 85.58 | 84.20 | 85.38 | 00:00:00 | | 2015-02-18 | 3,568,585 | 84.92 | 85.81 | 84.58 | 84.80 | 00:00:00 | | 2015-02-19 | 5,733,478 | 83.81 | 84.00 | 82.21 | 83.30 | 00:00:00 | | 2015-02-20 | 6,028,081 | 83.14 | 84.62 | 82.40 | 84.44 | 00:00:00 | | 2015-02-23 | 5,179,733 | 83.90 | 83.98 | 83.14 | 83.49 | 00:00:00 | | 2015-02-24 | 3,678,700 | 83.77 | 84.69 | 83.60 | 84.50 | 00:00:00 | | 2015-02-25 | 3,449,500 | 84.52 | 85.36 | 84.17 | 85.15 | 00:00:00 | | 2015-02-26 | 4,456,798 | 85.10 | 85.10 | 83.56 | 83.80 | 00:00:00 | | 2015-02-27 | 4,369,311 | 84.18 | 84.18 | 82.89 | 82.90 | 00:00:00 | | 2015-03-02 | 4,153,944 | 82.78 | 83.07 | 82.24 | 83.00 | 00:00:00 | | 2015-03-03 | 4,331,700 | 82.71 | 83.79 | 82.65 | 82.84 | 00:00:00 | | 2015-03-04 | 6,820,600 | 82.57 | 82.61 | 80.83 | 81.73 | 00:00:00 | | 2015-03-05 | 7,117,700 | 81.73 | 81.73 | 80.06 | 81.51 | 00:00:00 | | 2015-03-06 | 7,845,200 | 80.37 | 81.21 | 79.55 | 80.06 | 00:00:00 | | 2015-03-09 | 4,733,600 | 80.17 | 81.34 | 80.10 | 80.81 | 00:00:00 | | 2015-03-10 | 4,850,525 | 80.02 | 80.76 | 79.74 | 79.91 | 00:00:00 | | 2015-03-11 | 4,612,178 | 80.15 | 80.15 | 79.26 | 79.70 | 00:00:00 | | 2015-03-12 | 3,612,500 | 80.27 | 80.48 | 79.80 | 80.19 | 00:00:00 | | 2015-03-13 | 7,260,900 | 79.90 | 79.91 | 78.19 | 79.23 | 00:00:00 | | 2015-03-16 | 3,577,200 | 79.57 | 80.00 | 79.06 | 79.97 | 00:00:00 | | 2015-03-17 | 6,976,700 | 79.35 | 79.35 | 78.25 | 78.45 | 00:00:00 | | 2015-03-18 | 12,150,500 | 78.25 | 81.44 | 78.25 | 81.33 | 00:00:00 | | 2015-03-19 | 5,235,234 | 80.50 | 80.50 | 79.56 | 80.09 | 00:00:00 | | 2015-03-20 | 8,216,642 | 80.62 | 81.25 | 80.19 | 81.19 | 00:00:00 | | 2015-03-23 | 4,704,036 | 81.19 | 81.92 | 81.02 | 81.09 | 00:00:00 | | 2015-03-24 | 3,974,998 | 81.15 | 81.20 | 80.20 | 80.48 | 00:00:00 | | 2015-03-25 | 4,802,545 | 81.03 | 81.04 | 79.83 | 79.86 | 00:00:00 | | 2015-03-26 | 4,238,537 | 79.64 | 80.80 | 79.51 | 79.88 | 00:00:00 | | 2015-03-27 | 6,336,900 | 79.46 | 79.88 | 78.76 | 79.67 | 00:00:00 | | 2015-03-30 | 4,621,215 | 80.01 | 81.52 | 80.00 | 81.37 | 00:00:00 | | 2015-03-31 | 4,848,153 | 80.51 | 80.65 | 79.81 | 80.03 | 00:00:00 | | 2015-04-01 | 4,446,226 | 80.03 | 80.52 | 79.39 | 79.64 | 00:00:00 | | 2015-04-02 | 3,555,300 | 79.60 | 80.50 | 79.40 | 80.24 | 00:00:00 | | 2015-04-06 | 4,495,400 | 80.35 | 82.00 | 79.98 | 81.49 | 00:00:00 | | 2015-04-07 | 3,517,200 | 81.22 | 81.43 | 80.50 | 80.54 | 00:00:00 | | 2015-04-08 | 4,196,156 | 80.84 | 81.24 | 79.92 | 80.44 | 00:00:00 | | 2015-04-09 | 4,291,550 | 80.50 | 81.21 | 80.28 | 80.68 | 00:00:00 | | 2015-04-10 | 6,827,800 | 81.10 | 82.80 | 80.74 | 82.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
