|
 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 | | 2015-04-10 | 6,827,800 | 81.10 | 82.80 | 80.74 | 82.60 | 00:00:00 | | 2015-04-13 | 5,266,300 | 82.60 | 82.61 | 81.60 | 82.14 | 00:00:00 | | 2015-04-14 | 5,898,718 | 82.55 | 83.24 | 81.54 | 83.00 | 00:00:00 | | 2015-04-15 | 9,643,762 | 83.29 | 85.73 | 83.00 | 85.16 | 00:00:00 | | 2015-04-16 | 5,674,100 | 84.40 | 84.90 | 84.00 | 84.34 | 00:00:00 | | 2015-04-17 | 5,302,600 | 83.50 | 83.59 | 82.66 | 83.28 | 00:00:00 | | 2015-04-20 | 3,916,600 | 83.96 | 84.75 | 83.88 | 84.60 | 00:00:00 | | 2015-04-21 | 5,619,500 | 84.66 | 84.97 | 83.61 | 83.92 | 00:00:00 | | 2015-04-22 | 6,267,400 | 84.13 | 84.94 | 83.09 | 84.87 | 00:00:00 | | 2015-04-23 | 18,915,586 | 86.85 | 87.50 | 83.85 | 84.79 | 00:00:00 | | 2015-04-24 | 5,848,686 | 84.70 | 85.17 | 84.02 | 84.60 | 00:00:00 | | 2015-04-27 | 5,906,900 | 84.77 | 85.94 | 84.40 | 85.33 | 00:00:00 | | 2015-04-28 | 5,735,889 | 85.42 | 86.22 | 84.50 | 86.20 | 00:00:00 | | 2015-04-29 | 7,012,877 | 85.69 | 87.92 | 85.46 | 87.50 | 00:00:00 | | 2015-04-30 | 5,459,852 | 86.85 | 87.30 | 86.23 | 86.88 | 00:00:00 | | 2015-05-01 | 4,850,105 | 87.69 | 88.28 | 86.76 | 87.37 | 00:00:00 | | 2015-05-04 | 2,751,300 | 87.73 | 87.96 | 87.17 | 87.30 | 00:00:00 | | 2015-05-05 | 4,617,500 | 87.57 | 88.22 | 86.70 | 87.00 | 00:00:00 | | 2015-05-06 | 4,464,700 | 87.75 | 87.94 | 86.42 | 86.99 | 00:00:00 | | 2015-05-07 | 3,892,284 | 86.65 | 86.88 | 85.89 | 86.43 | 00:00:00 | | 2015-05-08 | 3,577,060 | 87.78 | 87.84 | 86.70 | 87.31 | 00:00:00 | | 2015-05-11 | 6,882,321 | 88.40 | 89.44 | 88.09 | 88.77 | 00:00:00 | | 2015-05-12 | 4,066,384 | 88.19 | 88.34 | 87.26 | 88.16 | 00:00:00 | | 2015-05-13 | 3,179,214 | 88.59 | 89.07 | 88.21 | 88.44 | 00:00:00 | | 2015-05-14 | 3,226,909 | 88.78 | 89.59 | 88.65 | 88.74 | 00:00:00 | | 2015-05-15 | 3,204,989 | 88.50 | 88.56 | 87.60 | 88.43 | 00:00:00 | | 2015-05-18 | 3,074,687 | 88.39 | 88.50 | 87.65 | 88.29 | 00:00:00 | | 2015-05-19 | 5,676,841 | 87.89 | 87.91 | 86.51 | 87.24 | 00:00:00 | | 2015-05-20 | 3,841,547 | 87.63 | 88.13 | 87.13 | 87.93 | 00:00:00 | | 2015-05-21 | 8,155,435 | 88.23 | 89.62 | 87.94 | 89.33 | 00:00:00 | | 2015-05-22 | 3,483,791 | 89.18 | 89.50 | 88.63 | 88.63 | 00:00:00 | | 2015-05-26 | 3,144,731 | 88.13 | 88.15 | 87.29 | 87.84 | 00:00:00 | | 2015-05-27 | 4,517,100 | 87.99 | 88.82 | 87.65 | 87.92 | 00:00:00 | | 2015-05-28 | 5,891,300 | 87.33 | 87.45 | 85.73 | 86.01 | 00:00:00 | | 2015-05-29 | 4,685,557 | 85.74 | 86.33 | 85.11 | 85.32 | 00:00:00 | | 2015-06-01 | 3,976,901 | 86.06 | 86.37 | 84.70 | 85.53 | 00:00:00 | | 2015-06-02 | 2,817,145 | 85.21 | 86.68 | 85.07 | 86.17 | 00:00:00 | | 2015-06-03 | 2,841,823 | 86.60 | 87.06 | 85.81 | 86.23 | 00:00:00 | | 2015-06-04 | 3,775,249 | 85.50 | 86.40 | 85.32 | 85.47 | 00:00:00 | | 2015-06-05 | 3,934,300 | 85.01 | 86.50 | 84.91 | 86.05 | 00:00:00 | | 2015-06-08 | 3,304,200 | 85.80 | 86.48 | 85.78 | 86.15 | 00:00:00 | | 2015-06-09 | 3,962,300 | 86.46 | 87.62 | 86.42 | 86.73 | 00:00:00 | | 2015-06-10 | 4,704,400 | 87.45 | 88.71 | 87.36 | 88.48 | 00:00:00 | | 2015-06-11 | 2,852,500 | 88.62 | 88.76 | 87.92 | 88.17 | 00:00:00 | | 2015-06-12 | 2,206,200 | 87.95 | 88.41 | 87.57 | 87.85 | 00:00:00 | | 2015-06-15 | 2,721,010 | 87.14 | 87.39 | 86.35 | 87.13 | 00:00:00 | | 2015-06-16 | 2,895,860 | 86.79 | 87.02 | 86.24 | 86.59 | 00:00:00 | | 2015-06-17 | 3,402,771 | 86.89 | 87.55 | 86.32 | 87.25 | 00:00:00 | | 2015-06-18 | 3,372,600 | 86.83 | 87.74 | 86.83 | 87.44 | 00:00:00 | | 2015-06-19 | 3,910,331 | 87.27 | 87.96 | 87.15 | 87.52 | 00:00:00 | | 2015-06-22 | 3,587,400 | 87.97 | 88.32 | 87.71 | 88.27 | 00:00:00 | | 2015-06-23 | 2,527,500 | 88.42 | 88.62 | 88.01 | 88.45 | 00:00:00 | | 2015-06-24 | 3,409,100 | 88.79 | 88.81 | 88.07 | 88.17 | 00:00:00 | | 2015-06-25 | 3,234,196 | 88.22 | 88.33 | 86.66 | 86.72 | 00:00:00 | | 2015-06-26 | 4,387,343 | 86.50 | 86.95 | 85.81 | 86.82 | 00:00:00 | | 2015-06-29 | 4,747,217 | 86.22 | 86.74 | 85.10 | 85.30 | 00:00:00 | | 2015-06-30 | 4,077,877 | 86.09 | 86.25 | 84.80 | 84.82 | 00:00:00 | | 2015-07-01 | 5,296,181 | 85.39 | 85.45 | 83.54 | 83.95 | 00:00:00 | | 2015-07-02 | 2,582,215 | 84.53 | 84.78 | 83.85 | 84.38 | 00:00:00 | | 2015-07-06 | 4,896,585 | 83.65 | 84.15 | 82.73 | 83.15 | 00:00:00 | | 2015-07-07 | 5,192,000 | 82.99 | 84.12 | 81.85 | 83.99 | 00:00:00 | | 2015-07-08 | 4,310,400 | 83.05 | 83.23 | 81.76 | 82.27 | 00:00:00 | | 2015-07-09 | 4,570,662 | 83.43 | 83.70 | 81.46 | 81.69 | 00:00:00 | | 2015-07-10 | 3,495,037 | 82.64 | 82.91 | 81.87 | 82.15 | 00:00:00 | | 2015-07-13 | 4,201,600 | 82.87 | 84.03 | 82.68 | 83.64 | 00:00:00 | | 2015-07-14 | 3,796,415 | 83.53 | 84.68 | 83.52 | 84.46 | 00:00:00 | | 2015-07-15 | 3,661,720 | 84.55 | 84.86 | 83.75 | 84.16 | 00:00:00 | | 2015-07-16 | 3,685,980 | 84.75 | 84.89 | 83.41 | 83.76 | 00:00:00 | | 2015-07-17 | 2,931,494 | 83.55 | 83.65 | 82.76 | 83.16 | 00:00:00 | | 2015-07-20 | 4,283,300 | 83.06 | 83.29 | 82.14 | 82.25 | 00:00:00 | | 2015-07-21 | 4,691,867 | 81.80 | 82.89 | 81.25 | 82.22 | 00:00:00 | | 2015-07-22 | 10,152,585 | 81.00 | 81.12 | 79.15 | 79.76 | 00:00:00 | | 2015-07-23 | 13,909,900 | 77.70 | 79.04 | 76.65 | 76.88 | 00:00:00 | | 2015-07-24 | 9,104,400 | 76.91 | 77.09 | 75.85 | 76.10 | 00:00:00 | | 2015-07-27 | 10,269,561 | 75.18 | 75.72 | 74.77 | 75.32 | 00:00:00 | | 2015-07-28 | 15,697,569 | 75.92 | 78.15 | 75.79 | 77.78 | 00:00:00 | | 2015-07-29 | 13,794,814 | 77.30 | 77.46 | 76.51 | 77.33 | 00:00:00 | | 2015-07-30 | 7,385,967 | 76.98 | 78.37 | 76.68 | 78.35 | 00:00:00 | | 2015-07-31 | 6,203,569 | 78.60 | 79.04 | 78.15 | 78.63 | 00:00:00 | | 2015-08-03 | 6,443,173 | 78.42 | 78.43 | 76.75 | 77.26 | 00:00:00 | | 2015-08-04 | 5,822,280 | 77.33 | 77.86 | 76.32 | 76.60 | 00:00:00 | | 2015-08-05 | 4,162,000 | 77.50 | 77.92 | 76.72 | 76.88 | 00:00:00 | | 2015-08-06 | 4,578,100 | 76.98 | 77.65 | 76.18 | 77.46 | 00:00:00 | | 2015-08-07 | 7,851,288 | 77.52 | 78.15 | 76.94 | 77.29 | 00:00:00 | | 2015-08-10 | 7,206,000 | 78.04 | 80.31 | 77.90 | 80.16 | 00:00:00 | | 2015-08-11 | 8,992,532 | 78.73 | 78.93 | 77.23 | 78.04 | 00:00:00 | | 2015-08-12 | 9,362,928 | 77.31 | 79.12 | 76.92 | 78.92 | 00:00:00 | | 2015-08-13 | 5,662,297 | 78.55 | 78.58 | 77.70 | 77.76 | 00:00:00 | | 2015-08-14 | 3,811,537 | 77.66 | 78.73 | 77.60 | 78.49 | 00:00:00 | | 2015-08-17 | 5,226,840 | 78.13 | 78.64 | 77.21 | 78.54 | 00:00:00 | | 2015-08-18 | 5,146,351 | 78.51 | 79.00 | 78.18 | 78.82 | 00:00:00 | | 2015-08-19 | 5,861,319 | 78.25 | 78.54 | 77.05 | 77.41 | 00:00:00 | | 2015-08-20 | 7,767,308 | 77.28 | 77.83 | 76.41 | 76.41 | 00:00:00 | | 2015-08-21 | 11,804,525 | 75.94 | 76.30 | 74.96 | 75.00 | 00:00:00 | | 2015-08-24 | 15,207,831 | 71.82 | 74.88 | 70.23 | 72.82 | 00:00:00 | | 2015-08-25 | 9,259,200 | 75.22 | 75.49 | 72.03 | 72.06 | 00:00:00 | | 2015-08-26 | 8,268,200 | 73.82 | 74.08 | 72.53 | 73.87 | 00:00:00 | | 2015-08-27 | 8,480,100 | 75.04 | 76.22 | 74.23 | 75.66 | 00:00:00 | | 2015-08-28 | 6,626,000 | 75.19 | 76.02 | 74.63 | 75.95 | 00:00:00 | | 2015-08-31 | 7,019,552 | 75.32 | 76.77 | 74.90 | 76.44 | 00:00:00 | | 2015-09-01 | 9,053,087 | 74.50 | 75.94 | 74.46 | 74.90 | 00:00:00 | | 2015-09-02 | 5,325,772 | 75.90 | 76.16 | 74.95 | 76.10 | 00:00:00 | | 2015-09-03 | 11,077,090 | 75.95 | 76.01 | 73.78 | 74.45 | 00:00:00 | | 2015-09-04 | 12,007,985 | 73.00 | 73.66 | 72.35 | 73.10 | 00:00:00 | | 2015-09-08 | 5,626,400 | 74.58 | 74.62 | 73.56 | 74.30 | 00:00:00 | | 2015-09-09 | 5,859,208 | 75.00 | 75.20 | 72.78 | 72.96 | 00:00:00 | | 2015-09-10 | 6,106,852 | 72.89 | 73.31 | 72.03 | 72.42 | 00:00:00 | | 2015-09-11 | 4,413,604 | 72.23 | 72.92 | 71.88 | 72.63 | 00:00:00 | | 2015-09-14 | 4,232,153 | 72.35 | 72.89 | 72.01 | 72.77 | 00:00:00 | | 2015-09-15 | 5,109,378 | 73.02 | 74.74 | 72.65 | 74.58 | 00:00:00 | | 2015-09-16 | 5,225,786 | 74.85 | 75.87 | 74.58 | 75.64 | 00:00:00 | | 2015-09-17 | 7,744,980 | 75.40 | 75.68 | 73.91 | 74.06 | 00:00:00 | | 2015-09-18 | 9,260,117 | 73.33 | 73.50 | 71.61 | 71.86 | 00:00:00 | | 2015-09-21 | 6,042,100 | 72.30 | 72.84 | 71.91 | 72.16 | 00:00:00 | | 2015-09-22 | 5,687,200 | 71.12 | 71.80 | 70.64 | 71.68 | 00:00:00 | | 2015-09-23 | 4,741,600 | 71.67 | 71.81 | 70.16 | 70.20 | 00:00:00 | | 2015-09-24 | 22,497,500 | 66.20 | 66.70 | 64.65 | 65.80 | 00:00:00 | | 2015-09-25 | 12,346,700 | 65.00 | 65.77 | 64.74 | 64.98 | 00:00:00 | | 2015-09-28 | 12,513,900 | 64.24 | 64.32 | 62.99 | 63.79 | 00:00:00 | | 2015-09-29 | 8,784,296 | 63.65 | 65.39 | 63.60 | 64.31 | 00:00:00 | | 2015-09-30 | 7,829,920 | 64.95 | 65.64 | 64.15 | 65.36 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
