|
 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 | | 2015-09-30 | 7,829,920 | 64.95 | 65.64 | 64.15 | 65.36 | 00:00:00 | | 2015-10-01 | 7,932,800 | 65.63 | 66.10 | 63.61 | 64.39 | 00:00:00 | | 2015-10-02 | 8,782,179 | 63.79 | 65.73 | 63.10 | 65.70 | 00:00:00 | | 2015-10-05 | 10,608,400 | 66.69 | 69.48 | 66.52 | 69.18 | 00:00:00 | | 2015-10-06 | 9,608,200 | 69.54 | 71.15 | 69.08 | 70.82 | 00:00:00 | | 2015-10-07 | 8,307,700 | 71.36 | 72.71 | 69.15 | 70.38 | 00:00:00 | | 2015-10-08 | 6,091,642 | 70.32 | 72.18 | 69.85 | 71.84 | 00:00:00 | | 2015-10-09 | 5,573,530 | 72.34 | 72.49 | 70.86 | 71.30 | 00:00:00 | | 2015-10-12 | 4,643,461 | 71.51 | 71.53 | 70.32 | 70.50 | 00:00:00 | | 2015-10-13 | 4,675,800 | 69.96 | 71.03 | 69.26 | 70.17 | 00:00:00 | | 2015-10-14 | 3,726,600 | 70.11 | 71.06 | 69.57 | 70.71 | 00:00:00 | | 2015-10-15 | 4,542,500 | 70.47 | 70.92 | 69.76 | 70.83 | 00:00:00 | | 2015-10-16 | 7,989,400 | 70.62 | 70.83 | 69.11 | 69.68 | 00:00:00 | | 2015-10-19 | 5,680,100 | 69.25 | 69.47 | 68.80 | 69.27 | 00:00:00 | | 2015-10-20 | 6,324,200 | 68.86 | 71.19 | 68.51 | 70.27 | 00:00:00 | | 2015-10-21 | 8,679,400 | 70.59 | 71.90 | 69.58 | 69.67 | 00:00:00 | | 2015-10-22 | 13,908,496 | 67.92 | 72.83 | 67.81 | 70.88 | 00:00:00 | | 2015-10-23 | 7,942,513 | 71.71 | 72.43 | 70.66 | 71.75 | 00:00:00 | | 2015-10-26 | 6,254,526 | 71.79 | 72.30 | 71.42 | 71.52 | 00:00:00 | | 2015-10-27 | 8,280,476 | 70.18 | 71.08 | 68.34 | 70.39 | 00:00:00 | | 2015-10-28 | 5,486,887 | 70.75 | 72.11 | 70.48 | 71.97 | 00:00:00 | | 2015-10-29 | 4,321,300 | 71.49 | 72.57 | 71.28 | 71.97 | 00:00:00 | | 2015-10-30 | 7,363,000 | 72.27 | 73.28 | 71.63 | 72.99 | 00:00:00 | | 2015-11-02 | 5,850,700 | 73.00 | 74.64 | 72.83 | 74.34 | 00:00:00 | | 2015-11-03 | 4,992,200 | 74.44 | 75.32 | 74.20 | 74.75 | 00:00:00 | | 2015-11-04 | 5,477,800 | 75.34 | 75.93 | 74.33 | 74.55 | 00:00:00 | | 2015-11-05 | 6,238,869 | 74.65 | 75.56 | 73.21 | 74.22 | 00:00:00 | | 2015-11-06 | 5,538,088 | 73.42 | 73.85 | 72.33 | 73.84 | 00:00:00 | | 2015-11-09 | 5,914,678 | 73.43 | 73.61 | 71.48 | 71.89 | 00:00:00 | | 2015-11-10 | 4,325,000 | 71.79 | 72.58 | 71.63 | 72.43 | 00:00:00 | | 2015-11-11 | 4,179,500 | 72.54 | 72.85 | 71.82 | 71.91 | 00:00:00 | | 2015-11-12 | 8,731,737 | 70.82 | 70.99 | 68.41 | 68.66 | 00:00:00 | | 2015-11-13 | 6,429,566 | 68.70 | 70.13 | 68.50 | 69.63 | 00:00:00 | | 2015-11-16 | 5,084,600 | 69.48 | 70.62 | 69.23 | 70.39 | 00:00:00 | | 2015-11-17 | 4,811,991 | 70.13 | 70.36 | 69.05 | 69.39 | 00:00:00 | | 2015-11-18 | 3,788,000 | 69.90 | 70.45 | 69.38 | 70.32 | 00:00:00 | | 2015-11-19 | 6,266,100 | 69.50 | 70.11 | 68.60 | 70.02 | 00:00:00 | | 2015-11-20 | 6,442,400 | 70.48 | 71.21 | 70.16 | 71.14 | 00:00:00 | | 2015-11-23 | 3,847,426 | 70.98 | 71.90 | 70.89 | 71.02 | 00:00:00 | | 2015-11-24 | 3,846,515 | 70.78 | 71.71 | 70.44 | 71.40 | 00:00:00 | | 2015-11-25 | 3,492,996 | 71.74 | 71.89 | 70.73 | 71.49 | 00:00:00 | | 2015-11-27 | 1,642,061 | 71.18 | 71.53 | 70.70 | 71.22 | 00:00:00 | | 2015-11-30 | 5,248,400 | 71.33 | 72.79 | 71.15 | 72.65 | 00:00:00 | | 2015-12-01 | 6,549,700 | 72.33 | 72.64 | 70.85 | 71.56 | 00:00:00 | | 2015-12-02 | 5,058,700 | 71.20 | 72.13 | 70.62 | 71.03 | 00:00:00 | | 2015-12-03 | 8,107,800 | 71.15 | 71.22 | 69.37 | 69.64 | 00:00:00 | | 2015-12-04 | 5,243,000 | 69.36 | 70.03 | 68.80 | 69.98 | 00:00:00 | | 2015-12-07 | 6,775,600 | 68.68 | 68.73 | 67.72 | 68.36 | 00:00:00 | | 2015-12-08 | 6,865,450 | 66.99 | 67.16 | 66.18 | 66.54 | 00:00:00 | | 2015-12-09 | 8,578,009 | 66.30 | 67.02 | 65.16 | 65.91 | 00:00:00 | | 2015-12-10 | 5,759,100 | 65.98 | 67.09 | 65.91 | 66.38 | 00:00:00 | | 2015-12-11 | 7,486,200 | 65.38 | 66.10 | 64.48 | 65.43 | 00:00:00 | | 2015-12-14 | 7,370,202 | 65.63 | 66.18 | 64.73 | 66.12 | 00:00:00 | | 2015-12-15 | 5,989,700 | 65.46 | 66.96 | 65.24 | 66.75 | 00:00:00 | | 2015-12-16 | 6,720,800 | 66.22 | 67.88 | 66.14 | 67.72 | 00:00:00 | | 2015-12-17 | 6,799,955 | 67.18 | 67.51 | 64.88 | 64.90 | 00:00:00 | | 2015-12-18 | 13,435,478 | 64.60 | 65.87 | 64.10 | 65.11 | 00:00:00 | | 2015-12-21 | 5,311,466 | 65.59 | 65.82 | 64.38 | 65.24 | 00:00:00 | | 2015-12-22 | 9,646,400 | 66.25 | 68.79 | 66.11 | 68.41 | 00:00:00 | | 2015-12-23 | 7,586,025 | 69.59 | 70.49 | 68.99 | 69.89 | 00:00:00 | | 2015-12-24 | 2,322,144 | 69.75 | 69.90 | 69.06 | 69.38 | 00:00:00 | | 2015-12-28 | 3,883,803 | 69.12 | 69.18 | 68.03 | 68.58 | 00:00:00 | | 2015-12-29 | 3,539,271 | 69.22 | 69.57 | 68.62 | 69.19 | 00:00:00 | | 2015-12-30 | 3,158,522 | 68.66 | 69.63 | 68.57 | 68.69 | 00:00:00 | | 2015-12-31 | 4,356,422 | 68.45 | 69.10 | 67.94 | 67.96 | 00:00:00 | | 2016-01-04 | 8,553,000 | 66.88 | 68.08 | 65.72 | 67.99 | 00:00:00 | | 2016-01-05 | 6,120,600 | 68.38 | 68.44 | 66.42 | 67.28 | 00:00:00 | | 2016-01-06 | 6,549,700 | 65.98 | 66.85 | 65.62 | 66.22 | 00:00:00 | | 2016-01-07 | 8,601,168 | 65.08 | 65.52 | 63.66 | 63.94 | 00:00:00 | | 2016-01-08 | 8,277,398 | 64.33 | 64.53 | 62.93 | 63.29 | 00:00:00 | | 2016-01-11 | 9,669,268 | 63.67 | 63.70 | 60.85 | 61.47 | 00:00:00 | | 2016-01-12 | 8,592,650 | 62.44 | 62.50 | 60.39 | 61.60 | 00:00:00 | | 2016-01-13 | 7,237,267 | 62.07 | 62.76 | 60.39 | 60.89 | 00:00:00 | | 2016-01-14 | 9,241,746 | 61.24 | 62.97 | 60.38 | 62.27 | 00:00:00 | | 2016-01-15 | 12,519,900 | 59.52 | 60.09 | 58.75 | 59.87 | 00:00:00 | | 2016-01-19 | 8,353,100 | 60.26 | 60.54 | 58.48 | 59.03 | 00:00:00 | | 2016-01-20 | 10,857,465 | 58.08 | 59.38 | 56.36 | 58.81 | 00:00:00 | | 2016-01-21 | 8,798,165 | 59.00 | 60.42 | 58.25 | 59.69 | 00:00:00 | | 2016-01-22 | 7,811,195 | 61.23 | 62.56 | 60.60 | 60.98 | 00:00:00 | | 2016-01-25 | 10,969,851 | 58.96 | 59.35 | 57.76 | 57.91 | 00:00:00 | | 2016-01-26 | 8,135,100 | 58.40 | 59.66 | 58.09 | 59.16 | 00:00:00 | | 2016-01-27 | 10,980,600 | 58.43 | 59.89 | 57.46 | 58.32 | 00:00:00 | | 2016-01-28 | 13,566,430 | 62.01 | 62.45 | 58.57 | 61.08 | 00:00:00 | | 2016-01-29 | 8,220,636 | 61.69 | 62.29 | 60.76 | 62.24 | 00:00:00 | | 2016-02-01 | 5,941,700 | 61.97 | 63.08 | 61.38 | 62.70 | 00:00:00 | | 2016-02-02 | 6,281,128 | 61.28 | 61.55 | 60.48 | 60.67 | 00:00:00 | | 2016-02-03 | 8,331,773 | 61.47 | 63.60 | 59.80 | 63.27 | 00:00:00 | | 2016-02-04 | 12,537,500 | 63.60 | 66.99 | 63.60 | 65.96 | 00:00:00 | | 2016-02-05 | 7,425,600 | 65.67 | 66.76 | 65.18 | 66.12 | 00:00:00 | | 2016-02-08 | 6,311,200 | 65.42 | 65.64 | 63.66 | 64.58 | 00:00:00 | | 2016-02-09 | 5,637,846 | 63.90 | 64.41 | 63.12 | 63.93 | 00:00:00 | | 2016-02-10 | 5,954,833 | 64.27 | 64.38 | 62.00 | 62.14 | 00:00:00 | | 2016-02-11 | 7,010,300 | 60.91 | 62.31 | 60.51 | 61.41 | 00:00:00 | | 2016-02-12 | 4,284,200 | 61.99 | 63.47 | 61.82 | 63.15 | 00:00:00 | | 2016-02-16 | 4,655,200 | 64.16 | 65.55 | 63.51 | 65.21 | 00:00:00 | | 2016-02-17 | 7,360,200 | 66.00 | 67.79 | 65.72 | 67.26 | 00:00:00 | | 2016-02-18 | 6,175,500 | 67.15 | 67.60 | 65.14 | 66.12 | 00:00:00 | | 2016-02-19 | 4,881,000 | 64.92 | 65.52 | 64.08 | 65.42 | 00:00:00 | | 2016-02-22 | 5,769,400 | 65.42 | 67.52 | 65.42 | 67.31 | 00:00:00 | | 2016-02-23 | 5,599,185 | 67.11 | 67.24 | 65.70 | 65.78 | 00:00:00 | | 2016-02-24 | 6,439,213 | 64.70 | 65.97 | 63.07 | 65.88 | 00:00:00 | | 2016-02-25 | 4,276,889 | 65.89 | 66.47 | 64.84 | 66.47 | 00:00:00 | | 2016-02-26 | 4,149,637 | 67.39 | 68.00 | 66.45 | 66.87 | 00:00:00 | | 2016-02-29 | 5,763,500 | 67.14 | 68.58 | 66.49 | 67.70 | 00:00:00 | | 2016-03-01 | 4,439,200 | 68.44 | 69.49 | 67.34 | 69.09 | 00:00:00 | | 2016-03-02 | 4,731,200 | 68.75 | 69.93 | 68.21 | 69.38 | 00:00:00 | | 2016-03-03 | 7,172,432 | 69.62 | 72.08 | 69.39 | 71.75 | 00:00:00 | | 2016-03-04 | 9,521,320 | 72.09 | 73.96 | 71.54 | 72.84 | 00:00:00 | | 2016-03-07 | 10,740,236 | 72.80 | 75.73 | 72.80 | 74.77 | 00:00:00 | | 2016-03-08 | 8,693,500 | 73.78 | 74.11 | 71.52 | 71.73 | 00:00:00 | | 2016-03-09 | 4,906,700 | 72.33 | 72.70 | 71.26 | 71.87 | 00:00:00 | | 2016-03-10 | 6,352,292 | 72.03 | 72.03 | 70.49 | 71.36 | 00:00:00 | | 2016-03-11 | 4,786,518 | 72.36 | 73.10 | 72.28 | 72.80 | 00:00:00 | | 2016-03-14 | 4,998,300 | 72.73 | 73.44 | 72.13 | 72.73 | 00:00:00 | | 2016-03-15 | 4,674,400 | 71.44 | 72.47 | 70.86 | 72.44 | 00:00:00 | | 2016-03-16 | 6,610,500 | 72.59 | 74.51 | 72.20 | 74.34 | 00:00:00 | | 2016-03-17 | 13,310,100 | 74.20 | 76.30 | 73.52 | 75.90 | 00:00:00 | | 2016-03-18 | 13,497,900 | 76.08 | 76.94 | 74.64 | 75.47 | 00:00:00 | | 2016-03-21 | 4,315,719 | 75.53 | 76.35 | 75.04 | 75.89 | 00:00:00 | | 2016-03-22 | 3,625,524 | 75.59 | 76.08 | 75.24 | 75.55 | 00:00:00 | | 2016-03-23 | 5,352,806 | 74.97 | 75.12 | 73.57 | 73.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
