|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-07-12 | 4,250,787 | 138.50 | 139.73 | 136.83 | 139.42 | 00:00:00 | 2018-07-13 | 2,840,718 | 139.54 | 141.25 | 139.07 | 140.75 | 00:00:00 | 2018-07-16 | 3,723,098 | 140.88 | 140.88 | 137.90 | 138.08 | 00:00:00 | 2018-07-17 | 3,303,875 | 136.98 | 139.33 | 136.53 | 138.95 | 00:00:00 | 2018-07-18 | 4,394,797 | 139.00 | 141.50 | 138.33 | 141.12 | 00:00:00 | 2018-07-19 | 3,575,422 | 139.57 | 140.54 | 139.05 | 139.42 | 00:00:00 | 2018-07-20 | 1,511,003 | 138.36 | 138.67 | 137.16 | 138.11 | 00:00:00 | 2018-07-23 | 3,542,256 | 136.62 | 136.80 | 135.60 | 136.28 | 00:00:00 | 2018-07-24 | 5,064,981 | 138.90 | 140.60 | 137.36 | 137.97 | 00:00:00 | 2018-07-25 | 5,021,462 | 138.00 | 141.05 | 136.67 | 140.48 | 00:00:00 | 2018-07-26 | 5,385,645 | 140.75 | 143.55 | 140.07 | 142.58 | 00:00:00 | 2018-07-27 | 4,652,378 | 143.95 | 143.95 | 140.78 | 142.56 | 00:00:00 | 2018-07-30 | 13,837,702 | 145.71 | 146.70 | 139.06 | 139.75 | 00:00:00 | 2018-07-31 | 7,608,738 | 141.97 | 144.78 | 140.17 | 143.80 | 00:00:00 | 2018-08-01 | 6,353,502 | 142.97 | 143.07 | 138.11 | 138.54 | 00:00:00 | 2018-08-02 | 4,195,046 | 137.07 | 138.71 | 135.69 | 138.01 | 00:00:00 | 2018-08-03 | 3,594,063 | 138.20 | 138.60 | 137.07 | 138.51 | 00:00:00 | 2018-08-06 | 3,125,218 | 138.52 | 140.67 | 137.97 | 139.48 | 00:00:00 | 2018-08-07 | 4,795,312 | 140.61 | 143.32 | 140.30 | 142.38 | 00:00:00 | 2018-08-08 | 2,331,569 | 142.32 | 142.40 | 139.26 | 139.77 | 00:00:00 | 2018-08-09 | 3,338,498 | 140.10 | 140.90 | 138.25 | 138.52 | 00:00:00 | 2018-08-10 | 6,267,053 | 137.52 | 137.52 | 134.73 | 135.92 | 00:00:00 | 2018-08-13 | 2,648,133 | 135.92 | 136.73 | 134.72 | 135.54 | 00:00:00 | 2018-08-14 | 3,538,227 | 135.60 | 136.45 | 134.67 | 134.92 | 00:00:00 | 2018-08-15 | 5,682,161 | 133.25 | 133.25 | 129.43 | 132.02 | 00:00:00 | 2018-08-16 | 5,538,714 | 133.72 | 136.55 | 133.65 | 136.26 | 00:00:00 | 2018-08-17 | 2,941,676 | 135.65 | 138.99 | 135.44 | 138.07 | 00:00:00 | 2018-08-20 | 3,311,144 | 139.82 | 140.55 | 138.56 | 138.67 | 00:00:00 | 2018-08-21 | 3,021,442 | 139.07 | 140.96 | 139.07 | 139.99 | 00:00:00 | 2018-08-22 | 2,209,470 | 140.32 | 140.70 | 139.36 | 139.63 | 00:00:00 | 2018-08-23 | 3,905,262 | 139.05 | 139.17 | 136.42 | 136.79 | 00:00:00 | 2018-08-24 | 2,565,431 | 137.82 | 138.55 | 136.89 | 138.21 | 00:00:00 | 2018-08-27 | 4,770,874 | 139.40 | 142.38 | 139.30 | 142.04 | 00:00:00 | 2018-08-28 | 3,234,013 | 143.42 | 143.77 | 141.49 | 142.00 | 00:00:00 | 2018-08-29 | 3,369,978 | 142.43 | 142.59 | 141.29 | 141.86 | 00:00:00 | 2018-08-30 | 4,773,289 | 141.03 | 141.47 | 138.45 | 139.06 | 00:00:00 | 2018-08-31 | 4,552,200 | 138.52 | 140.22 | 138.38 | 138.85 | 00:00:00 | 2018-09-04 | 3,934,103 | 137.86 | 139.00 | 136.93 | 138.24 | 00:00:00 | 2018-09-05 | 4,579,367 | 138.33 | 141.10 | 137.68 | 140.59 | 00:00:00 | 2018-09-06 | 4,588,090 | 140.34 | 141.87 | 140.06 | 141.57 | 00:00:00 | 2018-09-07 | 4,173,420 | 140.73 | 142.14 | 140.05 | 141.32 | 00:00:00 | 2018-09-10 | 3,069,067 | 141.77 | 142.51 | 141.69 | 142.05 | 00:00:00 | 2018-09-11 | 2,583,360 | 140.61 | 142.45 | 140.37 | 142.03 | 00:00:00 | 2018-09-12 | 5,630,580 | 141.58 | 144.75 | 140.62 | 144.28 | 00:00:00 | 2018-09-13 | 3,670,674 | 145.05 | 146.46 | 144.52 | 145.54 | 00:00:00 | 2018-09-14 | 4,699,600 | 145.63 | 147.20 | 143.23 | 144.90 | 00:00:00 | 2018-09-17 | 3,827,122 | 144.85 | 148.06 | 144.55 | 146.22 | 00:00:00 | 2018-09-18 | 4,496,390 | 147.00 | 149.28 | 146.27 | 149.07 | 00:00:00 | 2018-09-19 | 6,000,058 | 149.76 | 153.11 | 149.37 | 152.76 | 00:00:00 | 2018-09-20 | 6,774,107 | 155.41 | 157.72 | 154.46 | 156.00 | 00:00:00 | 2018-09-21 | 5,932,137 | 156.63 | 157.29 | 154.80 | 156.38 | 00:00:00 | 2018-09-24 | 3,844,630 | 156.00 | 156.10 | 153.77 | 154.00 | 00:00:00 | 2018-09-25 | 3,454,605 | 154.12 | 154.50 | 152.81 | 154.09 | 00:00:00 | 2018-09-26 | 3,096,128 | 153.95 | 155.15 | 152.89 | 153.17 | 00:00:00 | 2018-09-27 | 2,674,204 | 153.02 | 154.05 | 151.20 | 152.47 | 00:00:00 | 2018-09-28 | 3,600,030 | 152.00 | 152.91 | 150.56 | 152.49 | 00:00:00 | 2018-10-01 | 3,736,284 | 153.61 | 154.50 | 151.68 | 152.28 | 00:00:00 | 2018-10-02 | 4,344,026 | 152.29 | 155.38 | 151.50 | 154.82 | 00:00:00 | 2018-10-03 | 6,043,291 | 156.00 | 159.37 | 155.79 | 158.22 | 00:00:00 | 2018-10-04 | 4,131,227 | 158.03 | 158.55 | 155.20 | 156.75 | 00:00:00 | 2018-10-05 | 4,955,295 | 156.51 | 156.81 | 151.61 | 153.31 | 00:00:00 | 2018-10-08 | 3,463,192 | 151.95 | 153.66 | 150.88 | 153.35 | 00:00:00 | 2018-10-09 | 4,996,917 | 152.61 | 152.61 | 149.08 | 149.46 | 00:00:00 | 2018-10-10 | 9,419,313 | 148.70 | 149.17 | 143.72 | 143.72 | 00:00:00 | 2018-10-11 | 7,608,339 | 142.95 | 145.89 | 139.84 | 140.97 | 00:00:00 | 2018-10-12 | 5,596,170 | 144.02 | 144.40 | 139.75 | 142.07 | 00:00:00 | 2018-10-15 | 3,741,818 | 142.00 | 143.18 | 141.12 | 141.80 | 00:00:00 | 2018-10-16 | 3,573,370 | 143.35 | 143.89 | 141.27 | 143.71 | 00:00:00 | 2018-10-17 | 4,807,038 | 143.08 | 143.52 | 141.11 | 141.34 | 00:00:00 | 2018-10-18 | 10,250,176 | 140.16 | 140.80 | 134.47 | 135.80 | 00:00:00 | 2018-10-19 | 7,055,078 | 136.19 | 136.93 | 131.27 | 131.32 | 00:00:00 | 2018-10-22 | 1,402,026 | 132.68 | 133.13 | 130.03 | 130.47 | 00:00:00 | 2018-10-23 | 24,113,349 | 119.68 | 122.50 | 115.62 | 118.98 | 00:00:00 | 2018-10-24 | 15,304,186 | 120.00 | 121.64 | 112.25 | 112.34 | 00:00:00 | 2018-10-25 | 13,546,969 | 114.83 | 117.09 | 112.50 | 115.63 | 00:00:00 | 2018-10-26 | 10,820,432 | 114.10 | 116.43 | 112.36 | 115.05 | 00:00:00 | 2018-10-29 | 8,069,615 | 116.88 | 118.35 | 112.06 | 113.98 | 00:00:00 | 2018-10-30 | 8,057,620 | 114.00 | 117.74 | 113.10 | 117.46 | 00:00:00 | 2018-10-31 | 10,340,249 | 119.41 | 122.89 | 119.26 | 121.32 | 00:00:00 | 2018-11-01 | 10,138,880 | 122.59 | 125.23 | 120.94 | 124.70 | 00:00:00 | 2018-11-02 | 7,683,944 | 127.05 | 128.30 | 124.26 | 125.79 | 00:00:00 | 2018-11-05 | 4,844,204 | 126.09 | 126.95 | 124.55 | 126.41 | 00:00:00 | 2018-11-06 | 4,728,241 | 126.40 | 129.50 | 126.31 | 129.33 | 00:00:00 | 2018-11-07 | 7,551,915 | 133.52 | 135.22 | 130.88 | 135.10 | 00:00:00 | 2018-11-08 | 6,269,387 | 133.83 | 134.70 | 130.90 | 131.39 | 00:00:00 | 2018-11-09 | 7,248,374 | 129.59 | 129.60 | 125.73 | 126.91 | 00:00:00 | 2018-11-12 | 5,870,147 | 127.18 | 128.41 | 124.59 | 125.00 | 00:00:00 | 2018-11-13 | 5,820,210 | 125.50 | 129.79 | 125.28 | 125.96 | 00:00:00 | 2018-11-14 | 5,509,272 | 127.27 | 129.00 | 123.73 | 125.10 | 00:00:00 | 2018-11-15 | 5,815,233 | 124.32 | 130.28 | 123.13 | 129.42 | 00:00:00 | 2018-11-16 | 5,957,745 | 128.79 | 131.92 | 128.05 | 129.96 | 00:00:00 | 2018-11-19 | 5,384,712 | 129.15 | 129.49 | 125.60 | 125.98 | 00:00:00 | 2018-11-20 | 7,746,223 | 123.85 | 123.97 | 121.23 | 122.27 | 00:00:00 | 2018-11-21 | 4,759,707 | 122.82 | 126.22 | 122.51 | 123.87 | 00:00:00 | 2018-11-23 | 3,130,084 | 121.96 | 124.05 | 121.57 | 122.32 | 00:00:00 | 2018-11-26 | 4,696,631 | 123.65 | 125.79 | 123.16 | 124.80 | 00:00:00 | 2018-11-27 | 4,049,366 | 124.00 | 124.60 | 122.39 | 124.60 | 00:00:00 | 2018-11-28 | 5,745,197 | 125.30 | 130.78 | 123.84 | 130.77 | 00:00:00 | 2018-11-29 | 4,996,185 | 130.80 | 130.91 | 127.59 | 130.23 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|