|
 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 | | 2016-03-23 | 5,352,806 | 74.97 | 75.12 | 73.57 | 73.68 | 00:00:00 | | 2016-03-24 | 7,029,100 | 72.93 | 75.35 | 72.73 | 75.29 | 00:00:00 | | 2016-03-28 | 3,380,000 | 75.15 | 75.55 | 74.46 | 75.32 | 00:00:00 | | 2016-03-29 | 4,070,200 | 74.97 | 76.05 | 74.19 | 76.01 | 00:00:00 | | 2016-03-30 | 4,853,500 | 76.94 | 77.25 | 76.01 | 76.51 | 00:00:00 | | 2016-03-31 | 4,332,700 | 76.30 | 77.13 | 76.24 | 76.54 | 00:00:00 | | 2016-04-01 | 4,786,600 | 75.65 | 76.87 | 74.67 | 76.79 | 00:00:00 | | 2016-04-04 | 4,349,500 | 76.56 | 77.04 | 75.42 | 75.72 | 00:00:00 | | 2016-04-05 | 4,386,799 | 75.32 | 75.85 | 74.60 | 75.24 | 00:00:00 | | 2016-04-06 | 4,929,473 | 75.52 | 75.57 | 73.70 | 75.22 | 00:00:00 | | 2016-04-07 | 4,790,700 | 74.49 | 74.68 | 73.76 | 74.17 | 00:00:00 | | 2016-04-08 | 4,911,000 | 75.03 | 75.25 | 74.00 | 74.35 | 00:00:00 | | 2016-04-11 | 3,898,500 | 74.61 | 75.78 | 74.61 | 74.63 | 00:00:00 | | 2016-04-12 | 5,126,605 | 75.06 | 76.74 | 74.47 | 76.10 | 00:00:00 | | 2016-04-13 | 9,364,972 | 76.87 | 79.16 | 76.56 | 79.13 | 00:00:00 | | 2016-04-14 | 5,372,195 | 79.44 | 79.72 | 78.37 | 79.05 | 00:00:00 | | 2016-04-15 | 5,507,920 | 79.38 | 79.78 | 78.73 | 79.17 | 00:00:00 | | 2016-04-18 | 4,821,300 | 78.47 | 79.87 | 78.14 | 79.25 | 00:00:00 | | 2016-04-19 | 6,274,900 | 79.99 | 80.89 | 79.46 | 80.39 | 00:00:00 | | 2016-04-20 | 5,356,727 | 80.25 | 80.60 | 79.30 | 79.75 | 00:00:00 | | 2016-04-21 | 6,501,942 | 78.75 | 79.58 | 78.19 | 78.66 | 00:00:00 | | 2016-04-22 | 10,084,000 | 78.93 | 79.18 | 77.20 | 78.32 | 00:00:00 | | 2016-04-25 | 8,067,900 | 78.50 | 78.86 | 76.20 | 76.79 | 00:00:00 | | 2016-04-26 | 6,052,100 | 77.15 | 77.74 | 76.47 | 77.65 | 00:00:00 | | 2016-04-27 | 4,412,700 | 77.98 | 78.89 | 77.60 | 78.68 | 00:00:00 | | 2016-04-28 | 4,817,400 | 78.03 | 79.17 | 77.60 | 77.75 | 00:00:00 | | 2016-04-29 | 7,665,100 | 78.02 | 79.00 | 77.32 | 77.72 | 00:00:00 | | 2016-05-02 | 3,330,126 | 77.35 | 78.07 | 76.62 | 77.84 | 00:00:00 | | 2016-05-03 | 4,790,914 | 76.85 | 77.10 | 75.59 | 76.36 | 00:00:00 | | 2016-05-04 | 6,867,000 | 76.18 | 76.31 | 73.90 | 74.24 | 00:00:00 | | 2016-05-05 | 8,064,000 | 74.15 | 74.60 | 72.70 | 72.79 | 00:00:00 | | 2016-05-06 | 6,933,000 | 72.16 | 73.42 | 71.62 | 73.36 | 00:00:00 | | 2016-05-09 | 9,404,843 | 72.33 | 72.63 | 70.57 | 70.78 | 00:00:00 | | 2016-05-10 | 6,506,805 | 70.78 | 72.71 | 70.59 | 72.51 | 00:00:00 | | 2016-05-11 | 4,691,884 | 72.85 | 73.61 | 72.36 | 72.43 | 00:00:00 | | 2016-05-12 | 4,526,474 | 72.92 | 73.24 | 71.18 | 71.70 | 00:00:00 | | 2016-05-13 | 6,417,030 | 71.63 | 71.78 | 70.06 | 70.07 | 00:00:00 | | 2016-05-16 | 4,515,923 | 70.39 | 71.70 | 70.10 | 70.70 | 00:00:00 | | 2016-05-17 | 4,841,660 | 70.70 | 72.18 | 70.45 | 71.05 | 00:00:00 | | 2016-05-18 | 5,165,969 | 70.62 | 71.87 | 70.08 | 70.59 | 00:00:00 | | 2016-05-19 | 6,137,069 | 69.93 | 70.12 | 69.04 | 69.43 | 00:00:00 | | 2016-05-20 | 5,731,535 | 70.00 | 70.78 | 69.75 | 69.87 | 00:00:00 | | 2016-05-23 | 3,992,800 | 69.80 | 70.95 | 69.59 | 70.40 | 00:00:00 | | 2016-05-24 | 3,838,800 | 70.78 | 71.25 | 70.25 | 71.09 | 00:00:00 | | 2016-05-25 | 5,035,400 | 71.63 | 72.70 | 71.26 | 72.57 | 00:00:00 | | 2016-05-26 | 4,146,439 | 73.24 | 73.59 | 72.06 | 72.08 | 00:00:00 | | 2016-05-27 | 3,002,130 | 72.15 | 72.20 | 71.50 | 71.96 | 00:00:00 | | 2016-05-31 | 4,010,200 | 72.03 | 73.17 | 71.95 | 72.51 | 00:00:00 | | 2016-06-01 | 2,698,600 | 71.98 | 72.49 | 71.27 | 72.27 | 00:00:00 | | 2016-06-02 | 4,569,300 | 72.60 | 73.64 | 72.28 | 73.62 | 00:00:00 | | 2016-06-03 | 6,619,331 | 73.65 | 75.14 | 73.10 | 75.04 | 00:00:00 | | 2016-06-06 | 4,775,107 | 75.36 | 76.53 | 75.11 | 76.42 | 00:00:00 | | 2016-06-07 | 4,235,164 | 76.53 | 77.28 | 76.44 | 76.81 | 00:00:00 | | 2016-06-08 | 5,509,100 | 77.50 | 78.70 | 77.26 | 78.11 | 00:00:00 | | 2016-06-09 | 3,773,700 | 77.39 | 77.50 | 76.64 | 77.16 | 00:00:00 | | 2016-06-10 | 4,879,492 | 76.32 | 76.56 | 75.38 | 76.03 | 00:00:00 | | 2016-06-13 | 4,086,211 | 75.70 | 76.34 | 75.23 | 75.23 | 00:00:00 | | 2016-06-14 | 4,057,000 | 75.06 | 75.55 | 73.95 | 74.86 | 00:00:00 | | 2016-06-15 | 3,788,500 | 75.19 | 75.95 | 74.34 | 75.07 | 00:00:00 | | 2016-06-16 | 4,064,770 | 74.41 | 75.14 | 73.35 | 74.99 | 00:00:00 | | 2016-06-17 | 5,321,500 | 75.35 | 76.66 | 75.24 | 75.93 | 00:00:00 | | 2016-06-20 | 4,090,835 | 76.91 | 77.35 | 76.39 | 76.43 | 00:00:00 | | 2016-06-21 | 3,266,500 | 76.45 | 76.90 | 76.01 | 76.49 | 00:00:00 | | 2016-06-22 | 3,049,600 | 76.89 | 77.09 | 76.18 | 76.43 | 00:00:00 | | 2016-06-23 | 3,566,200 | 77.66 | 78.25 | 77.22 | 78.22 | 00:00:00 | | 2016-06-24 | 11,833,900 | 75.20 | 75.61 | 72.99 | 73.03 | 00:00:00 | | 2016-06-27 | 7,361,643 | 72.50 | 72.71 | 70.53 | 71.38 | 00:00:00 | | 2016-06-28 | 4,743,711 | 72.24 | 72.90 | 71.51 | 72.52 | 00:00:00 | | 2016-06-29 | 4,015,420 | 73.25 | 74.40 | 72.79 | 74.23 | 00:00:00 | | 2016-06-30 | 4,670,400 | 74.17 | 75.85 | 73.97 | 75.81 | 00:00:00 | | 2016-07-01 | 4,612,600 | 75.38 | 76.99 | 75.32 | 76.45 | 00:00:00 | | 2016-07-05 | 4,753,600 | 75.66 | 75.95 | 73.70 | 74.38 | 00:00:00 | | 2016-07-06 | 3,719,700 | 74.59 | 74.87 | 73.46 | 74.83 | 00:00:00 | | 2016-07-07 | 3,077,500 | 75.07 | 75.73 | 74.38 | 75.05 | 00:00:00 | | 2016-07-08 | 5,426,100 | 75.92 | 77.43 | 75.78 | 77.37 | 00:00:00 | | 2016-07-11 | 4,451,800 | 78.00 | 78.54 | 77.32 | 77.80 | 00:00:00 | | 2016-07-12 | 5,505,100 | 78.72 | 79.94 | 78.30 | 79.80 | 00:00:00 | | 2016-07-13 | 5,142,200 | 79.98 | 80.33 | 79.07 | 79.69 | 00:00:00 | | 2016-07-14 | 5,432,600 | 80.50 | 81.00 | 79.97 | 80.06 | 00:00:00 | | 2016-07-15 | 4,621,800 | 80.49 | 80.80 | 80.16 | 80.70 | 00:00:00 | | 2016-07-18 | 4,136,342 | 79.88 | 79.89 | 78.87 | 79.82 | 00:00:00 | | 2016-07-19 | 3,308,400 | 79.34 | 79.77 | 79.15 | 79.74 | 00:00:00 | | 2016-07-20 | 4,177,300 | 79.45 | 79.86 | 78.93 | 79.69 | 00:00:00 | | 2016-07-21 | 6,472,300 | 80.45 | 81.38 | 79.74 | 80.01 | 00:00:00 | | 2016-07-22 | 4,119,400 | 79.78 | 79.79 | 78.86 | 79.38 | 00:00:00 | | 2016-07-25 | 5,782,000 | 79.15 | 79.19 | 78.34 | 78.69 | 00:00:00 | | 2016-07-26 | 11,007,600 | 79.04 | 83.00 | 78.74 | 82.75 | 00:00:00 | | 2016-07-27 | 8,430,200 | 82.72 | 84.29 | 82.72 | 84.10 | 00:00:00 | | 2016-07-28 | 4,463,400 | 83.70 | 83.71 | 82.45 | 82.92 | 00:00:00 | | 2016-07-29 | 4,274,241 | 82.80 | 83.14 | 82.13 | 82.76 | 00:00:00 | | 2016-08-01 | 3,377,134 | 82.76 | 82.88 | 81.53 | 81.95 | 00:00:00 | | 2016-08-02 | 3,909,479 | 82.00 | 82.19 | 80.92 | 81.24 | 00:00:00 | | 2016-08-03 | 3,101,710 | 81.15 | 82.30 | 80.93 | 82.03 | 00:00:00 | | 2016-08-04 | 2,407,500 | 81.82 | 82.54 | 81.40 | 81.77 | 00:00:00 | | 2016-08-05 | 2,672,300 | 82.22 | 82.96 | 82.00 | 82.56 | 00:00:00 | | 2016-08-08 | 3,519,500 | 83.00 | 83.79 | 82.80 | 83.44 | 00:00:00 | | 2016-08-09 | 2,303,300 | 83.52 | 83.75 | 82.70 | 82.83 | 00:00:00 | | 2016-08-10 | 2,290,307 | 83.31 | 83.31 | 82.48 | 82.65 | 00:00:00 | | 2016-08-11 | 2,229,261 | 83.00 | 83.65 | 82.99 | 83.24 | 00:00:00 | | 2016-08-12 | 4,342,839 | 83.26 | 83.78 | 82.58 | 83.00 | 00:00:00 | | 2016-08-15 | 4,047,200 | 83.00 | 84.28 | 82.96 | 84.15 | 00:00:00 | | 2016-08-16 | 3,161,800 | 84.21 | 84.36 | 83.64 | 84.29 | 00:00:00 | | 2016-08-17 | 2,971,400 | 84.41 | 84.73 | 83.84 | 84.41 | 00:00:00 | | 2016-08-18 | 5,003,100 | 83.41 | 83.61 | 82.51 | 83.38 | 00:00:00 | | 2016-08-19 | 3,819,900 | 83.06 | 84.38 | 82.76 | 83.84 | 00:00:00 | | 2016-08-22 | 2,883,500 | 83.62 | 83.78 | 83.00 | 83.59 | 00:00:00 | | 2016-08-23 | 3,178,360 | 83.98 | 84.68 | 83.95 | 84.01 | 00:00:00 | | 2016-08-24 | 2,198,284 | 83.41 | 84.10 | 82.97 | 83.15 | 00:00:00 | | 2016-08-25 | 3,082,900 | 83.07 | 83.17 | 82.59 | 82.84 | 00:00:00 | | 2016-08-26 | 3,590,900 | 83.21 | 83.90 | 82.28 | 82.66 | 00:00:00 | | 2016-08-29 | 2,241,000 | 82.51 | 83.35 | 82.41 | 83.10 | 00:00:00 | | 2016-08-30 | 3,468,700 | 82.86 | 83.15 | 82.31 | 82.48 | 00:00:00 | | 2016-08-31 | 4,012,400 | 82.06 | 82.34 | 81.61 | 81.95 | 00:00:00 | | 2016-09-01 | 4,102,195 | 81.59 | 82.00 | 80.57 | 81.45 | 00:00:00 | | 2016-09-02 | 2,449,377 | 82.19 | 82.37 | 81.47 | 81.69 | 00:00:00 | | 2016-09-06 | 3,067,400 | 82.01 | 82.23 | 81.48 | 82.08 | 00:00:00 | | 2016-09-07 | 3,996,195 | 82.50 | 83.73 | 82.41 | 83.72 | 00:00:00 | | 2016-09-08 | 3,400,487 | 83.50 | 83.96 | 83.08 | 83.54 | 00:00:00 | | 2016-09-09 | 5,262,200 | 82.89 | 83.00 | 80.76 | 80.79 | 00:00:00 | | 2016-09-12 | 4,086,900 | 80.27 | 82.12 | 80.10 | 81.92 | 00:00:00 | | 2016-09-13 | 4,740,600 | 81.10 | 81.26 | 79.93 | 80.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
