|
 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 | | 2018-01-19 | 5,779,718 | 169.63 | 170.45 | 168.61 | 170.41 | 00:00:00 | | 2018-01-22 | 3,526,936 | 170.32 | 170.91 | 168.48 | 170.89 | 00:00:00 | | 2018-01-23 | 4,986,657 | 172.00 | 172.05 | 169.20 | 169.43 | 00:00:00 | | 2018-01-24 | 7,812,764 | 171.40 | 172.45 | 167.67 | 168.34 | 00:00:00 | | 2018-01-25 | 16,927,247 | 173.10 | 173.10 | 162.46 | 169.37 | 00:00:00 | | 2018-01-26 | 8,966,183 | 168.81 | 169.00 | 164.55 | 167.06 | 00:00:00 | | 2018-01-29 | 9,405,682 | 165.58 | 165.88 | 159.42 | 162.58 | 00:00:00 | | 2018-01-30 | 8,652,563 | 160.33 | 164.71 | 159.81 | 163.76 | 00:00:00 | | 2018-01-31 | 6,245,100 | 164.70 | 165.79 | 161.89 | 162.78 | 00:00:00 | | 2018-02-01 | 4,295,262 | 161.24 | 163.74 | 160.18 | 162.24 | 00:00:00 | | 2018-02-02 | 7,515,111 | 160.77 | 160.80 | 156.53 | 157.49 | 00:00:00 | | 2018-02-05 | 11,221,553 | 154.93 | 158.93 | 142.85 | 151.08 | 00:00:00 | | 2018-02-06 | 13,852,311 | 148.07 | 156.56 | 146.81 | 156.41 | 00:00:00 | | 2018-02-07 | 7,095,767 | 155.36 | 158.09 | 154.28 | 154.34 | 00:00:00 | | 2018-02-08 | 8,867,108 | 153.85 | 154.19 | 145.92 | 145.99 | 00:00:00 | | 2018-02-09 | 9,452,458 | 148.71 | 150.89 | 142.88 | 149.21 | 00:00:00 | | 2018-02-12 | 5,732,527 | 151.87 | 153.45 | 150.25 | 152.29 | 00:00:00 | | 2018-02-13 | 5,349,813 | 151.25 | 155.20 | 151.00 | 153.97 | 00:00:00 | | 2018-02-14 | 5,536,759 | 152.39 | 158.59 | 152.34 | 158.06 | 00:00:00 | | 2018-02-15 | 4,910,548 | 159.80 | 160.34 | 157.48 | 159.98 | 00:00:00 | | 2018-02-16 | 5,967,012 | 160.13 | 161.00 | 156.09 | 156.29 | 00:00:00 | | 2018-02-20 | 5,071,082 | 155.17 | 158.25 | 154.27 | 155.56 | 00:00:00 | | 2018-02-21 | 4,159,885 | 155.70 | 158.40 | 155.04 | 155.23 | 00:00:00 | | 2018-02-22 | 4,721,523 | 156.41 | 159.78 | 156.20 | 158.86 | 00:00:00 | | 2018-02-23 | 4,397,133 | 159.40 | 162.48 | 159.22 | 162.41 | 00:00:00 | | 2018-02-26 | 6,234,118 | 163.05 | 164.05 | 161.55 | 163.69 | 00:00:00 | | 2018-02-27 | 4,104,920 | 163.26 | 164.60 | 161.24 | 161.26 | 00:00:00 | | 2018-02-28 | 7,241,202 | 161.50 | 162.34 | 154.17 | 154.63 | 00:00:00 | | 2018-03-01 | 9,434,816 | 153.67 | 156.19 | 148.51 | 150.23 | 00:00:00 | | 2018-03-02 | 9,509,411 | 149.13 | 149.88 | 145.86 | 146.38 | 00:00:00 | | 2018-03-05 | 8,453,004 | 145.15 | 151.86 | 144.01 | 151.12 | 00:00:00 | | 2018-03-06 | 5,795,581 | 152.64 | 154.98 | 151.67 | 153.75 | 00:00:00 | | 2018-03-07 | 5,491,026 | 150.00 | 152.27 | 148.81 | 151.51 | 00:00:00 | | 2018-03-08 | 3,898,171 | 151.73 | 153.97 | 150.29 | 153.59 | 00:00:00 | | 2018-03-09 | 4,533,663 | 155.12 | 158.42 | 154.33 | 158.25 | 00:00:00 | | 2018-03-12 | 4,747,838 | 158.24 | 159.34 | 153.85 | 154.50 | 00:00:00 | | 2018-03-13 | 4,784,377 | 156.30 | 157.87 | 153.20 | 153.69 | 00:00:00 | | 2018-03-14 | 4,855,128 | 154.80 | 155.25 | 151.31 | 152.54 | 00:00:00 | | 2018-03-15 | 4,898,883 | 153.18 | 155.59 | 151.65 | 154.57 | 00:00:00 | | 2018-03-16 | 10,640,670 | 154.32 | 157.45 | 153.31 | 156.46 | 00:00:00 | | 2018-03-19 | 5,462,021 | 154.24 | 154.83 | 150.82 | 152.15 | 00:00:00 | | 2018-03-20 | 3,536,659 | 153.00 | 155.20 | 152.54 | 154.06 | 00:00:00 | | 2018-03-21 | 3,856,508 | 154.16 | 157.28 | 153.21 | 155.80 | 00:00:00 | | 2018-03-22 | 7,975,803 | 152.87 | 153.50 | 146.25 | 146.90 | 00:00:00 | | 2018-03-23 | 6,452,195 | 147.70 | 148.95 | 143.79 | 144.29 | 00:00:00 | | 2018-03-26 | 5,394,479 | 147.82 | 149.56 | 145.26 | 149.19 | 00:00:00 | | 2018-03-27 | 4,860,757 | 149.90 | 151.12 | 145.79 | 146.99 | 00:00:00 | | 2018-03-28 | 4,933,922 | 146.99 | 148.24 | 143.63 | 145.16 | 00:00:00 | | 2018-03-29 | 4,209,422 | 146.21 | 148.77 | 145.57 | 147.38 | 00:00:00 | | 2018-04-02 | 5,397,549 | 146.44 | 147.35 | 141.76 | 143.89 | 00:00:00 | | 2018-04-03 | 4,845,692 | 144.80 | 145.65 | 142.38 | 145.06 | 00:00:00 | | 2018-04-04 | 6,188,246 | 139.88 | 145.46 | 138.05 | 145.18 | 00:00:00 | | 2018-04-05 | 4,584,764 | 146.51 | 148.88 | 146.47 | 148.13 | 00:00:00 | | 2018-04-06 | 5,707,394 | 145.77 | 147.00 | 140.82 | 142.99 | 00:00:00 | | 2018-04-09 | 4,050,818 | 144.80 | 146.79 | 142.80 | 143.08 | 00:00:00 | | 2018-04-10 | 4,031,278 | 146.75 | 149.01 | 145.62 | 148.09 | 00:00:00 | | 2018-04-11 | 3,218,872 | 146.68 | 148.35 | 146.32 | 146.79 | 00:00:00 | | 2018-04-12 | 3,957,996 | 147.64 | 151.16 | 147.64 | 150.14 | 00:00:00 | | 2018-04-13 | 3,603,249 | 151.75 | 152.91 | 148.99 | 150.23 | 00:00:00 | | 2018-04-16 | 3,055,572 | 151.74 | 153.42 | 150.28 | 152.14 | 00:00:00 | | 2018-04-17 | 3,817,178 | 153.34 | 155.54 | 153.01 | 153.31 | 00:00:00 | | 2018-04-18 | 3,087,056 | 155.19 | 157.12 | 154.58 | 155.95 | 00:00:00 | | 2018-04-19 | 4,013,234 | 155.39 | 156.33 | 153.96 | 155.70 | 00:00:00 | | 2018-04-20 | 4,057,801 | 155.25 | 156.14 | 152.37 | 153.25 | 00:00:00 | | 2018-04-23 | 5,350,328 | 154.65 | 155.74 | 152.18 | 153.99 | 00:00:00 | | 2018-04-24 | 24,122,297 | 159.75 | 161.10 | 143.36 | 144.44 | 00:00:00 | | 2018-04-25 | 9,962,250 | 143.83 | 147.60 | 142.16 | 145.19 | 00:00:00 | | 2018-04-26 | 6,558,944 | 145.32 | 147.40 | 144.01 | 146.31 | 00:00:00 | | 2018-04-27 | 3,860,561 | 145.67 | 146.60 | 144.16 | 144.72 | 00:00:00 | | 2018-04-30 | 4,764,469 | 145.21 | 146.20 | 143.60 | 144.36 | 00:00:00 | | 2018-05-01 | 5,004,386 | 143.08 | 144.43 | 140.30 | 144.42 | 00:00:00 | | 2018-05-02 | 4,637,644 | 143.99 | 146.65 | 143.48 | 143.86 | 00:00:00 | | 2018-05-03 | 7,703,228 | 141.69 | 145.15 | 138.15 | 143.78 | 00:00:00 | | 2018-05-04 | 4,678,414 | 142.24 | 147.19 | 141.05 | 146.37 | 00:00:00 | | 2018-05-07 | 6,844,614 | 148.18 | 151.46 | 148.00 | 149.82 | 00:00:00 | | 2018-05-08 | 3,853,585 | 150.65 | 151.07 | 148.57 | 149.93 | 00:00:00 | | 2018-05-09 | 4,668,230 | 150.75 | 153.35 | 150.50 | 152.61 | 00:00:00 | | 2018-05-10 | 3,910,954 | 153.20 | 155.44 | 152.81 | 153.97 | 00:00:00 | | 2018-05-11 | 3,507,901 | 154.25 | 156.74 | 153.77 | 154.86 | 00:00:00 | | 2018-05-14 | 3,563,923 | 155.61 | 156.40 | 154.39 | 155.28 | 00:00:00 | | 2018-05-15 | 4,127,177 | 153.82 | 154.40 | 151.71 | 152.59 | 00:00:00 | | 2018-05-16 | 2,693,400 | 152.55 | 153.87 | 152.35 | 153.80 | 00:00:00 | | 2018-05-17 | 2,885,836 | 153.70 | 155.25 | 152.76 | 153.69 | 00:00:00 | | 2018-05-18 | 3,889,339 | 154.15 | 156.84 | 154.01 | 155.71 | 00:00:00 | | 2018-05-21 | 4,047,970 | 159.26 | 161.60 | 158.70 | 160.09 | 00:00:00 | | 2018-05-22 | 3,512,425 | 159.03 | 159.35 | 156.14 | 156.20 | 00:00:00 | | 2018-05-23 | 4,009,966 | 154.65 | 158.00 | 153.72 | 157.74 | 00:00:00 | | 2018-05-24 | 2,890,978 | 157.21 | 158.40 | 156.03 | 157.70 | 00:00:00 | | 2018-05-25 | 2,359,721 | 156.92 | 157.57 | 155.23 | 155.85 | 00:00:00 | | 2018-05-29 | 3,795,760 | 154.26 | 155.72 | 152.64 | 153.62 | 00:00:00 | | 2018-05-30 | 2,687,675 | 154.60 | 155.98 | 153.84 | 155.46 | 00:00:00 | | 2018-05-31 | 4,545,636 | 155.30 | 155.31 | 151.50 | 151.91 | 00:00:00 | | 2018-06-01 | 2,755,259 | 153.30 | 154.19 | 152.26 | 153.52 | 00:00:00 | | 2018-06-04 | 2,470,867 | 154.79 | 154.93 | 152.08 | 152.50 | 00:00:00 | | 2018-06-05 | 2,916,553 | 152.40 | 153.10 | 152.02 | 153.01 | 00:00:00 | | 2018-06-06 | 3,685,380 | 153.65 | 156.54 | 153.01 | 156.51 | 00:00:00 | | 2018-06-07 | 3,149,146 | 157.11 | 157.93 | 155.53 | 156.29 | 00:00:00 | | 2018-06-08 | 3,254,129 | 156.19 | 156.65 | 155.04 | 155.32 | 00:00:00 | | 2018-06-11 | 2,758,304 | 155.19 | 157.08 | 154.72 | 156.30 | 00:00:00 | | 2018-06-12 | 1,885,671 | 156.45 | 159.19 | 156.39 | 157.41 | 00:00:00 | | 2018-06-13 | 2,594,759 | 157.18 | 157.35 | 154.51 | 154.93 | 00:00:00 | | 2018-06-14 | 3,114,832 | 155.70 | 157.36 | 152.76 | 153.15 | 00:00:00 | | 2018-06-15 | 6,368,554 | 150.85 | 151.00 | 148.43 | 149.68 | 00:00:00 | | 2018-06-18 | 689,021 | 148.42 | 148.70 | 147.72 | 147.96 | 00:00:00 | | 2018-06-19 | 6,792,028 | 146.00 | 146.30 | 142.32 | 143.30 | 00:00:00 | | 2018-06-20 | 4,128,281 | 144.22 | 144.69 | 141.82 | 143.13 | 00:00:00 | | 2018-06-21 | 5,914,894 | 142.25 | 142.39 | 139.12 | 139.53 | 00:00:00 | | 2018-06-22 | 5,223,430 | 140.90 | 142.50 | 139.77 | 139.94 | 00:00:00 | | 2018-06-25 | 6,078,178 | 138.86 | 138.98 | 135.18 | 136.58 | 00:00:00 | | 2018-06-26 | 4,264,317 | 136.75 | 137.33 | 135.28 | 135.54 | 00:00:00 | | 2018-06-27 | 4,360,768 | 136.77 | 139.46 | 134.67 | 134.82 | 00:00:00 | | 2018-06-28 | 4,214,973 | 134.18 | 136.72 | 132.68 | 136.03 | 00:00:00 | | 2018-06-29 | 4,107,483 | 136.61 | 137.85 | 135.58 | 135.67 | 00:00:00 | | 2018-07-02 | 3,172,703 | 133.80 | 136.43 | 133.20 | 136.29 | 00:00:00 | | 2018-07-03 | 1,837,356 | 137.00 | 137.35 | 133.33 | 133.83 | 00:00:00 | | 2018-07-05 | 1,894,216 | 135.01 | 135.68 | 134.09 | 135.31 | 00:00:00 | | 2018-07-06 | 3,190,010 | 135.11 | 135.86 | 133.32 | 135.41 | 00:00:00 | | 2018-07-09 | 2,658,978 | 136.22 | 140.84 | 136.10 | 140.79 | 00:00:00 | | 2018-07-10 | 3,761,653 | 141.61 | 141.86 | 140.14 | 141.25 | 00:00:00 | | 2018-07-11 | 5,231,660 | 138.13 | 139.39 | 135.84 | 136.76 | 00:00:00 | | 2018-07-12 | 4,250,787 | 138.50 | 139.73 | 136.83 | 139.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
