|
 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 | | 2016-09-13 | 4,740,600 | 81.10 | 81.26 | 79.93 | 80.23 | 00:00:00 | | 2016-09-14 | 5,317,000 | 80.38 | 81.62 | 80.23 | 81.02 | 00:00:00 | | 2016-09-15 | 3,499,400 | 80.83 | 82.35 | 80.74 | 82.03 | 00:00:00 | | 2016-09-16 | 6,687,500 | 81.62 | 82.08 | 81.21 | 82.05 | 00:00:00 | | 2016-09-19 | 4,347,900 | 82.18 | 82.35 | 81.35 | 81.88 | 00:00:00 | | 2016-09-20 | 2,775,339 | 82.46 | 82.67 | 81.66 | 81.70 | 00:00:00 | | 2016-09-21 | 4,264,276 | 82.30 | 83.49 | 82.01 | 83.47 | 00:00:00 | | 2016-09-22 | 3,925,200 | 83.97 | 84.45 | 83.31 | 83.50 | 00:00:00 | | 2016-09-23 | 3,018,200 | 83.51 | 83.58 | 82.39 | 82.44 | 00:00:00 | | 2016-09-26 | 3,337,800 | 82.20 | 82.68 | 82.01 | 82.37 | 00:00:00 | | 2016-09-27 | 4,295,596 | 82.19 | 82.88 | 81.67 | 82.88 | 00:00:00 | | 2016-09-28 | 9,496,314 | 83.25 | 86.66 | 83.14 | 86.59 | 00:00:00 | | 2016-09-29 | 10,616,400 | 86.28 | 88.85 | 86.28 | 87.47 | 00:00:00 | | 2016-09-30 | 6,304,200 | 87.99 | 88.98 | 87.81 | 88.77 | 00:00:00 | | 2016-10-03 | 4,286,700 | 88.23 | 89.19 | 88.17 | 88.28 | 00:00:00 | | 2016-10-04 | 4,743,263 | 88.50 | 88.95 | 87.18 | 87.51 | 00:00:00 | | 2016-10-05 | 5,189,453 | 88.12 | 89.87 | 88.04 | 89.42 | 00:00:00 | | 2016-10-06 | 3,786,489 | 88.96 | 89.66 | 88.71 | 89.29 | 00:00:00 | | 2016-10-07 | 3,773,158 | 89.52 | 89.74 | 87.94 | 88.47 | 00:00:00 | | 2016-10-10 | 3,775,600 | 89.10 | 89.50 | 88.14 | 88.22 | 00:00:00 | | 2016-10-11 | 6,471,919 | 89.10 | 89.32 | 87.26 | 87.47 | 00:00:00 | | 2016-10-12 | 3,949,484 | 87.50 | 87.75 | 87.02 | 87.58 | 00:00:00 | | 2016-10-13 | 5,676,991 | 86.90 | 87.07 | 86.26 | 86.97 | 00:00:00 | | 2016-10-14 | 3,601,023 | 87.83 | 88.42 | 87.56 | 87.67 | 00:00:00 | | 2016-10-17 | 4,479,743 | 87.38 | 87.72 | 86.90 | 87.29 | 00:00:00 | | 2016-10-18 | 3,715,700 | 88.11 | 88.20 | 86.77 | 87.22 | 00:00:00 | | 2016-10-19 | 5,921,000 | 87.31 | 88.28 | 86.86 | 88.00 | 00:00:00 | | 2016-10-20 | 4,576,600 | 87.06 | 87.27 | 86.23 | 86.63 | 00:00:00 | | 2016-10-21 | 3,590,200 | 85.73 | 86.63 | 85.36 | 86.33 | 00:00:00 | | 2016-10-24 | 5,087,200 | 86.12 | 87.13 | 85.54 | 85.99 | 00:00:00 | | 2016-10-25 | 11,639,200 | 85.86 | 87.65 | 83.88 | 84.48 | 00:00:00 | | 2016-10-26 | 6,563,800 | 83.81 | 84.39 | 82.88 | 84.13 | 00:00:00 | | 2016-10-27 | 5,003,200 | 84.28 | 84.34 | 82.71 | 83.01 | 00:00:00 | | 2016-10-28 | 4,974,000 | 83.32 | 84.17 | 83.00 | 83.88 | 00:00:00 | | 2016-10-31 | 4,679,376 | 84.19 | 84.38 | 83.41 | 83.46 | 00:00:00 | | 2016-11-01 | 5,139,628 | 83.47 | 83.65 | 81.65 | 82.24 | 00:00:00 | | 2016-11-02 | 5,228,403 | 82.15 | 82.15 | 80.33 | 81.11 | 00:00:00 | | 2016-11-07 | 3,679,300 | 83.74 | 84.16 | 82.97 | 83.75 | 00:00:00 | | 2016-11-08 | 3,393,300 | 83.77 | 85.00 | 83.06 | 84.68 | 00:00:00 | | 2016-11-21 | 3,742,800 | 93.13 | 93.85 | 92.78 | 92.90 | 00:00:00 | | 2016-11-22 | 3,162,300 | 93.40 | 93.71 | 92.80 | 93.62 | 00:00:00 | | 2016-11-23 | 6,535,900 | 94.81 | 96.42 | 94.22 | 96.18 | 00:00:00 | | 2016-12-01 | 9,350,500 | 96.00 | 97.39 | 94.05 | 96.24 | 00:00:00 | | 2016-12-02 | 5,017,200 | 95.36 | 96.15 | 94.93 | 95.14 | 00:00:00 | | 2016-12-05 | 4,946,800 | 95.87 | 95.99 | 94.15 | 94.45 | 00:00:00 | | 2016-12-06 | 3,609,700 | 94.10 | 95.31 | 94.07 | 95.22 | 00:00:00 | | 2016-12-09 | 6,542,300 | 96.23 | 96.30 | 95.19 | 95.53 | 00:00:00 | | 2016-12-27 | 1,735,200 | 94.34 | 94.80 | 94.10 | 94.55 | 00:00:00 | | 2016-12-28 | 2,677,100 | 94.60 | 94.90 | 92.82 | 93.15 | 00:00:00 | | 2016-12-29 | 2,385,000 | 93.28 | 93.85 | 93.00 | 93.29 | 00:00:00 | | 2016-12-30 | 3,465,000 | 93.04 | 93.25 | 92.33 | 92.74 | 00:00:00 | | 2017-01-04 | 3,760,300 | 94.46 | 94.50 | 93.43 | 93.57 | 00:00:00 | | 2017-01-05 | 4,692,100 | 93.18 | 94.46 | 92.42 | 93.00 | 00:00:00 | | 2017-01-06 | 4,016,200 | 93.45 | 93.60 | 92.41 | 93.04 | 00:00:00 | | 2017-01-09 | 3,087,600 | 92.93 | 93.49 | 92.20 | 92.37 | 00:00:00 | | 2017-01-19 | 3,538,900 | 93.58 | 93.98 | 92.96 | 93.38 | 00:00:00 | | 2017-01-20 | 4,987,400 | 94.01 | 95.00 | 93.62 | 94.58 | 00:00:00 | | 2017-01-23 | 3,235,100 | 94.60 | 94.74 | 93.56 | 94.46 | 00:00:00 | | 2017-01-30 | 5,207,100 | 98.40 | 98.59 | 96.57 | 96.79 | 00:00:00 | | 2017-01-31 | 5,724,700 | 96.59 | 96.63 | 94.59 | 95.66 | 00:00:00 | | 2017-02-01 | 3,579,400 | 95.81 | 96.52 | 94.40 | 95.11 | 00:00:00 | | 2017-02-02 | 3,807,500 | 94.77 | 95.13 | 93.50 | 93.77 | 00:00:00 | | 2017-02-03 | 4,660,800 | 94.32 | 94.45 | 92.81 | 93.28 | 00:00:00 | | 2017-02-06 | 4,591,800 | 92.81 | 93.12 | 92.43 | 92.87 | 00:00:00 | | 2017-02-07 | 4,981,100 | 94.32 | 94.92 | 93.02 | 93.31 | 00:00:00 | | 2017-02-08 | 4,083,500 | 93.00 | 93.00 | 92.11 | 92.91 | 00:00:00 | | 2017-02-09 | 3,987,400 | 93.06 | 94.18 | 92.69 | 93.96 | 00:00:00 | | 2017-02-10 | 5,552,400 | 94.87 | 96.62 | 94.50 | 96.31 | 00:00:00 | | 2017-02-14 | 4,334,700 | 98.29 | 98.74 | 97.26 | 98.09 | 00:00:00 | | 2017-02-15 | 4,271,600 | 98.11 | 99.02 | 98.00 | 99.02 | 00:00:00 | | 2017-02-16 | 3,059,300 | 99.05 | 99.07 | 97.80 | 98.26 | 00:00:00 | | 2017-02-17 | 3,629,400 | 98.07 | 98.95 | 97.54 | 98.85 | 00:00:00 | | 2017-02-21 | 3,740,900 | 98.87 | 99.20 | 97.92 | 98.10 | 00:00:00 | | 2017-02-22 | 3,023,600 | 98.04 | 98.73 | 97.62 | 98.20 | 00:00:00 | | 2017-02-28 | 3,943,400 | 97.24 | 97.60 | 96.44 | 96.66 | 00:00:00 | | 2017-03-01 | 5,532,100 | 98.20 | 98.97 | 97.43 | 98.58 | 00:00:00 | | 2017-03-02 | 23,020,400 | 98.49 | 98.73 | 92.84 | 94.36 | 00:00:00 | | 2017-03-03 | 8,163,300 | 94.36 | 95.90 | 94.21 | 95.12 | 00:00:00 | | 2017-03-07 | 4,655,800 | 95.65 | 96.23 | 94.76 | 95.93 | 00:00:00 | | 2017-03-08 | 9,319,000 | 94.10 | 95.48 | 92.86 | 93.23 | 00:00:00 | | 2017-03-10 | 7,163,000 | 91.89 | 93.10 | 90.81 | 92.31 | 00:00:00 | | 2017-04-07 | 4,250,600 | 95.87 | 96.62 | 95.42 | 95.52 | 00:00:00 | | 2017-04-10 | 5,097,500 | 96.31 | 97.89 | 96.10 | 97.14 | 00:00:00 | | 2017-04-11 | 4,246,300 | 97.30 | 97.31 | 95.67 | 97.10 | 00:00:00 | | 2017-04-12 | 4,758,400 | 96.69 | 96.77 | 94.66 | 94.86 | 00:00:00 | | 2017-04-21 | 4,124,900 | 95.19 | 95.25 | 93.81 | 94.32 | 00:00:00 | | 2017-04-25 | 18,383,500 | 102.88 | 104.89 | 102.00 | 104.42 | 00:00:00 | | 2017-04-26 | 9,840,900 | 103.80 | 105.98 | 103.64 | 104.66 | 00:00:00 | | 2017-05-02 | 4,346,700 | 102.27 | 102.71 | 101.25 | 101.51 | 00:00:00 | | 2017-05-03 | 4,271,800 | 101.04 | 102.17 | 100.78 | 101.54 | 00:00:00 | | 2017-05-08 | 5,092,800 | 99.48 | 100.10 | 98.94 | 99.37 | 00:00:00 | | 2017-05-11 | 5,174,100 | 101.90 | 101.92 | 100.15 | 100.99 | 00:00:00 | | 2017-05-12 | 4,090,600 | 100.59 | 100.95 | 100.17 | 100.71 | 00:00:00 | | 2017-05-15 | 3,752,804 | 101.59 | 102.56 | 101.41 | 102.42 | 00:00:00 | | 2017-05-16 | 3,114,416 | 102.75 | 102.80 | 101.27 | 102.34 | 00:00:00 | | 2017-05-17 | 4,601,111 | 101.00 | 101.65 | 99.89 | 100.14 | 00:00:00 | | 2017-05-18 | 5,882,412 | 99.14 | 100.67 | 97.74 | 100.22 | 00:00:00 | | 2017-05-19 | 4,633,937 | 101.57 | 102.86 | 101.27 | 102.43 | 00:00:00 | | 2017-05-22 | 4,376,327 | 102.67 | 103.05 | 101.81 | 102.29 | 00:00:00 | | 2017-05-23 | 3,327,188 | 102.30 | 103.75 | 102.06 | 103.63 | 00:00:00 | | 2017-05-24 | 5,170,927 | 103.33 | 104.91 | 103.15 | 103.95 | 00:00:00 | | 2017-05-25 | 5,220,008 | 104.45 | 105.94 | 104.24 | 105.02 | 00:00:00 | | 2017-05-26 | 2,878,454 | 105.00 | 105.71 | 104.62 | 105.66 | 00:00:00 | | 2017-05-30 | 3,200,069 | 105.26 | 105.86 | 105.01 | 105.47 | 00:00:00 | | 2017-05-31 | 4,107,086 | 105.25 | 105.76 | 103.60 | 105.43 | 00:00:00 | | 2017-06-01 | 4,196,783 | 105.77 | 106.43 | 105.16 | 105.65 | 00:00:00 | | 2017-06-02 | 3,699,325 | 105.67 | 106.76 | 105.18 | 105.95 | 00:00:00 | | 2017-06-05 | 4,316,780 | 105.58 | 107.17 | 105.14 | 105.20 | 00:00:00 | | 2017-06-06 | 3,796,604 | 104.79 | 105.52 | 104.06 | 104.55 | 00:00:00 | | 2017-06-07 | 5,120,630 | 104.30 | 104.69 | 102.45 | 103.51 | 00:00:00 | | 2017-06-08 | 4,640,210 | 103.80 | 105.39 | 103.61 | 105.01 | 00:00:00 | | 2017-06-09 | 3,879,778 | 105.09 | 107.02 | 105.03 | 105.92 | 00:00:00 | | 2017-06-12 | 4,167,404 | 105.65 | 106.35 | 104.90 | 106.07 | 00:00:00 | | 2017-06-13 | 3,518,899 | 106.18 | 106.66 | 105.51 | 105.75 | 00:00:00 | | 2017-06-14 | 4,095,032 | 105.80 | 105.99 | 103.99 | 104.71 | 00:00:00 | | 2017-06-15 | 5,968,532 | 103.80 | 106.64 | 103.80 | 106.40 | 00:00:00 | | 2017-06-16 | 7,314,751 | 106.76 | 107.91 | 106.40 | 107.60 | 00:00:00 | | 2017-06-19 | 4,242,334 | 107.95 | 108.04 | 106.67 | 107.49 | 00:00:00 | | 2017-06-20 | 5,048,146 | 108.06 | 108.18 | 106.92 | 107.04 | 00:00:00 | | 2017-06-21 | 6,235,312 | 106.63 | 106.76 | 103.15 | 103.47 | 00:00:00 | | 2017-06-22 | 3,650,842 | 103.57 | 104.66 | 103.49 | 103.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
