|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 3,108,000 | 54.65 | 55.13 | 53.93 | 54.98 | 00:00:00 | 2001-06-08 | 2,791,800 | 54.98 | 54.98 | 53.56 | 54.33 | 00:00:00 | 2001-06-11 | 3,129,600 | 54.10 | 54.10 | 52.80 | 53.36 | 00:00:00 | 2001-06-12 | 3,202,800 | 53.36 | 54.06 | 53.00 | 53.82 | 00:00:00 | 2001-06-13 | 1,698,200 | 53.82 | 54.48 | 53.75 | 54.04 | 00:00:00 | 2001-06-14 | 4,250,600 | 54.04 | 54.60 | 53.55 | 54.19 | 00:00:00 | 2001-06-15 | 6,508,600 | 54.19 | 54.48 | 53.95 | 54.15 | 00:00:00 | 2001-06-18 | 2,958,200 | 54.15 | 54.81 | 54.05 | 54.46 | 00:00:00 | 2001-06-19 | 4,550,200 | 54.46 | 54.70 | 53.69 | 53.89 | 00:00:00 | 2001-06-20 | 4,243,600 | 54.00 | 55.73 | 54.00 | 55.50 | 00:00:00 | 2001-06-21 | 5,216,600 | 55.50 | 56.50 | 55.32 | 55.99 | 00:00:00 | 2001-06-22 | 3,723,400 | 55.89 | 55.89 | 54.29 | 54.65 | 00:00:00 | 2001-06-25 | 5,444,400 | 54.64 | 54.64 | 52.60 | 52.65 | 00:00:00 | 2001-06-26 | 7,310,200 | 52.65 | 53.70 | 51.71 | 53.20 | 00:00:00 | 2001-06-27 | 5,119,800 | 53.20 | 53.95 | 52.00 | 52.29 | 00:00:00 | 2001-06-28 | 9,970,000 | 52.29 | 52.86 | 50.40 | 50.66 | 00:00:00 | 2001-06-29 | 8,198,400 | 49.75 | 50.90 | 49.50 | 50.05 | 00:00:00 | 2001-07-02 | 4,130,200 | 50.05 | 52.25 | 50.05 | 51.96 | 00:00:00 | 2001-07-03 | 2,145,800 | 51.96 | 52.28 | 51.60 | 51.99 | 00:00:00 | 2001-07-05 | 3,213,600 | 51.99 | 52.20 | 51.55 | 51.68 | 00:00:00 | 2001-07-06 | 3,758,600 | 51.68 | 51.75 | 49.60 | 49.60 | 00:00:00 | 2001-07-09 | 2,726,600 | 50.00 | 51.15 | 50.00 | 50.40 | 00:00:00 | 2001-07-10 | 4,267,800 | 50.40 | 50.92 | 48.77 | 48.78 | 00:00:00 | 2001-07-11 | 4,122,600 | 48.85 | 50.08 | 48.85 | 49.00 | 00:00:00 | 2001-07-12 | 4,698,000 | 49.90 | 52.05 | 49.90 | 51.90 | 00:00:00 | 2001-07-13 | 4,343,800 | 51.90 | 52.69 | 51.90 | 52.48 | 00:00:00 | 2001-07-16 | 3,250,800 | 52.45 | 52.45 | 50.15 | 50.37 | 00:00:00 | 2001-07-17 | 10,336,200 | 51.40 | 54.50 | 51.40 | 53.55 | 00:00:00 | 2001-07-18 | 6,169,800 | 53.55 | 53.83 | 51.84 | 52.68 | 00:00:00 | 2001-07-19 | 6,136,000 | 52.89 | 54.83 | 52.89 | 54.20 | 00:00:00 | 2001-07-20 | 3,240,400 | 54.20 | 54.95 | 53.75 | 54.00 | 00:00:00 | 2001-07-23 | 2,934,800 | 54.00 | 54.45 | 53.06 | 53.90 | 00:00:00 | 2001-07-24 | 6,603,800 | 53.90 | 54.20 | 52.68 | 52.90 | 00:00:00 | 2001-07-25 | 7,029,400 | 52.90 | 53.60 | 52.31 | 53.00 | 00:00:00 | 2001-07-26 | 4,773,200 | 53.00 | 53.10 | 51.90 | 52.57 | 00:00:00 | 2001-07-27 | 4,358,600 | 52.57 | 52.75 | 52.20 | 52.75 | 00:00:00 | 2001-07-30 | 2,818,200 | 53.30 | 53.77 | 53.08 | 53.55 | 00:00:00 | 2001-07-31 | 5,094,800 | 54.00 | 55.50 | 53.75 | 55.10 | 00:00:00 | 2001-08-01 | 5,074,000 | 54.85 | 55.72 | 53.50 | 53.95 | 00:00:00 | 2001-08-02 | 3,682,400 | 54.25 | 54.73 | 53.50 | 54.60 | 00:00:00 | 2001-08-03 | 2,265,200 | 54.45 | 54.56 | 53.24 | 54.45 | 00:00:00 | 2001-08-06 | 2,360,600 | 54.00 | 54.02 | 52.29 | 52.95 | 00:00:00 | 2001-08-07 | 2,774,800 | 52.75 | 53.57 | 52.45 | 53.30 | 00:00:00 | 2001-08-08 | 4,668,400 | 52.70 | 53.30 | 52.51 | 52.76 | 00:00:00 | 2001-08-09 | 4,725,600 | 52.20 | 52.41 | 51.38 | 52.35 | 00:00:00 | 2001-08-10 | 4,256,400 | 52.30 | 54.51 | 51.70 | 53.65 | 00:00:00 | 2001-08-13 | 2,607,200 | 53.30 | 54.32 | 53.28 | 54.02 | 00:00:00 | 2001-08-14 | 3,528,400 | 53.75 | 54.07 | 53.28 | 53.86 | 00:00:00 | 2001-08-15 | 4,810,400 | 53.88 | 55.37 | 53.88 | 55.23 | 00:00:00 | 2001-08-16 | 4,940,400 | 55.20 | 55.20 | 54.07 | 54.15 | 00:00:00 | 2001-08-17 | 3,456,600 | 54.25 | 54.47 | 53.06 | 53.75 | 00:00:00 | 2001-08-20 | 4,281,000 | 53.60 | 53.60 | 52.25 | 52.75 | 00:00:00 | 2001-08-21 | 5,605,600 | 53.00 | 53.09 | 52.26 | 52.41 | 00:00:00 | 2001-08-22 | 5,213,800 | 52.60 | 53.30 | 52.25 | 53.30 | 00:00:00 | 2001-08-23 | 5,342,400 | 52.60 | 52.60 | 50.86 | 51.80 | 00:00:00 | 2001-08-24 | 4,917,000 | 51.80 | 52.28 | 51.00 | 52.24 | 00:00:00 | 2001-08-27 | 2,026,600 | 52.30 | 52.68 | 52.20 | 52.46 | 00:00:00 | 2001-08-28 | 2,104,800 | 52.45 | 52.46 | 51.57 | 52.14 | 00:00:00 | 2001-08-29 | 3,142,200 | 52.00 | 52.00 | 50.86 | 51.17 | 00:00:00 | 2001-08-30 | 3,885,600 | 50.80 | 51.40 | 49.50 | 50.00 | 00:00:00 | 2001-08-31 | 3,360,200 | 49.90 | 51.18 | 49.55 | 50.00 | 00:00:00 | 2001-09-04 | 5,479,800 | 50.01 | 51.45 | 49.40 | 50.38 | 00:00:00 | 2001-09-05 | 3,536,600 | 50.80 | 50.80 | 49.79 | 50.30 | 00:00:00 | 2001-09-06 | 6,206,800 | 50.55 | 51.75 | 50.54 | 51.13 | 00:00:00 | 2001-09-07 | 5,106,400 | 51.14 | 51.14 | 48.75 | 48.86 | 00:00:00 | 2001-09-10 | 5,512,000 | 48.00 | 48.35 | 47.05 | 48.10 | 00:00:00 | 2001-09-17 | 8,090,600 | 47.00 | 48.45 | 43.85 | 44.69 | 00:00:00 | 2001-09-18 | 5,560,200 | 45.50 | 47.45 | 44.90 | 45.71 | 00:00:00 | 2001-09-19 | 4,928,400 | 45.85 | 46.35 | 43.30 | 44.40 | 00:00:00 | 2001-09-20 | 5,984,200 | 44.50 | 44.97 | 41.45 | 41.70 | 00:00:00 | 2001-09-21 | 9,900,000 | 41.70 | 44.10 | 40.31 | 44.05 | 00:00:00 | 2001-09-24 | 5,672,400 | 45.05 | 47.41 | 45.05 | 46.12 | 00:00:00 | 2001-09-25 | 4,536,800 | 46.12 | 46.78 | 45.09 | 46.38 | 00:00:00 | 2001-09-26 | 6,343,400 | 45.80 | 45.80 | 43.67 | 44.07 | 00:00:00 | 2001-09-27 | 4,878,400 | 44.10 | 44.50 | 42.63 | 43.80 | 00:00:00 | 2001-09-28 | 4,313,000 | 43.80 | 45.49 | 43.30 | 44.80 | 00:00:00 | 2001-10-01 | 4,220,200 | 44.85 | 44.85 | 43.35 | 43.98 | 00:00:00 | 2001-10-02 | 3,610,600 | 44.23 | 45.72 | 44.07 | 45.40 | 00:00:00 | 2001-10-03 | 4,648,200 | 45.15 | 47.80 | 44.70 | 47.42 | 00:00:00 | 2001-10-04 | 4,269,400 | 47.50 | 48.37 | 47.36 | 47.43 | 00:00:00 | 2001-10-05 | 3,797,400 | 47.82 | 48.25 | 47.00 | 48.25 | 00:00:00 | 2001-10-08 | 4,105,400 | 47.70 | 47.70 | 46.27 | 46.64 | 00:00:00 | 2001-10-09 | 2,772,600 | 46.11 | 47.04 | 46.00 | 46.90 | 00:00:00 | 2001-10-10 | 6,813,000 | 45.80 | 47.50 | 45.50 | 47.31 | 00:00:00 | 2001-10-11 | 4,795,400 | 47.56 | 49.90 | 47.47 | 49.30 | 00:00:00 | 2001-10-12 | 5,467,200 | 48.60 | 48.98 | 47.70 | 48.55 | 00:00:00 | 2001-10-15 | 2,232,000 | 48.05 | 48.35 | 47.70 | 48.20 | 00:00:00 | 2001-10-16 | 6,628,600 | 47.00 | 48.20 | 46.60 | 48.03 | 00:00:00 | 2001-10-17 | 5,843,200 | 48.10 | 48.40 | 46.83 | 46.92 | 00:00:00 | 2001-10-18 | 3,185,600 | 46.58 | 46.95 | 45.87 | 46.39 | 00:00:00 | 2001-10-19 | 3,867,600 | 46.80 | 46.80 | 45.30 | 45.76 | 00:00:00 | 2001-10-22 | 5,437,600 | 45.66 | 46.70 | 45.40 | 46.57 | 00:00:00 | 2001-10-23 | 2,885,000 | 47.00 | 47.06 | 45.96 | 46.18 | 00:00:00 | 2001-10-24 | 3,301,000 | 46.15 | 46.45 | 45.20 | 45.45 | 00:00:00 | 2001-10-25 | 3,676,600 | 45.05 | 46.73 | 44.31 | 46.37 | 00:00:00 | 2001-10-26 | 2,532,400 | 46.45 | 47.61 | 46.42 | 47.30 | 00:00:00 | 2001-10-29 | 2,402,000 | 47.10 | 47.50 | 45.70 | 45.70 | 00:00:00 | 2001-10-30 | 3,526,200 | 45.70 | 45.70 | 44.60 | 44.91 | 00:00:00 | 2001-10-31 | 3,441,600 | 45.45 | 45.65 | 44.68 | 44.72 | 00:00:00 | 2001-11-01 | 4,934,600 | 45.20 | 45.35 | 43.70 | 45.20 | 00:00:00 | 2001-11-02 | 3,090,600 | 45.10 | 45.80 | 44.65 | 45.71 | 00:00:00 | 2001-11-05 | 3,519,400 | 45.95 | 46.47 | 45.80 | 46.10 | 00:00:00 | 2001-11-06 | 4,498,600 | 46.25 | 47.80 | 45.74 | 47.79 | 00:00:00 | 2001-11-07 | 4,813,400 | 47.60 | 48.85 | 47.20 | 48.30 | 00:00:00 | 2001-11-08 | 4,637,600 | 48.40 | 49.81 | 48.30 | 48.39 | 00:00:00 | 2001-11-09 | 2,983,200 | 48.58 | 48.95 | 47.61 | 48.25 | 00:00:00 | 2001-11-12 | 2,079,800 | 48.05 | 48.76 | 47.00 | 47.78 | 00:00:00 | 2001-11-13 | 3,655,000 | 48.75 | 49.39 | 48.40 | 48.96 | 00:00:00 | 2001-11-14 | 4,704,000 | 49.95 | 49.97 | 48.30 | 48.38 | 00:00:00 | 2001-11-15 | 4,999,800 | 48.30 | 48.30 | 47.42 | 47.97 | 00:00:00 | 2001-11-16 | 5,166,600 | 48.50 | 49.25 | 48.15 | 49.10 | 00:00:00 | 2001-11-19 | 4,674,200 | 49.35 | 50.15 | 48.76 | 50.01 | 00:00:00 | 2001-11-20 | 4,779,200 | 49.50 | 49.74 | 48.52 | 49.20 | 00:00:00 | 2001-11-21 | 3,313,200 | 49.20 | 49.35 | 48.27 | 48.42 | 00:00:00 | 2001-11-23 | 2,175,000 | 48.42 | 48.64 | 48.19 | 48.64 | 00:00:00 | 2001-11-26 | 2,495,200 | 48.89 | 49.25 | 48.35 | 49.25 | 00:00:00 | 2001-11-27 | 3,714,000 | 48.65 | 49.25 | 47.95 | 48.70 | 00:00:00 | 2001-11-28 | 2,016,200 | 48.70 | 48.70 | 48.00 | 48.19 | 00:00:00 | 2001-11-29 | 3,087,000 | 48.19 | 48.40 | 47.55 | 48.20 | 00:00:00 | 2001-11-30 | 3,615,200 | 47.75 | 48.19 | 47.33 | 47.42 | 00:00:00 | 2001-12-03 | 3,487,000 | 47.42 | 47.50 | 46.70 | 47.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|