|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 3,487,000 | 47.42 | 47.50 | 46.70 | 47.41 | 00:00:00 | | 2001-12-04 | 2,364,400 | 47.65 | 48.49 | 47.22 | 48.46 | 00:00:00 | | 2001-12-05 | 4,670,600 | 49.00 | 51.00 | 48.85 | 50.55 | 00:00:00 | | 2001-12-06 | 4,728,800 | 50.95 | 51.69 | 50.47 | 50.51 | 00:00:00 | | 2001-12-07 | 4,309,200 | 50.20 | 51.65 | 50.11 | 51.15 | 00:00:00 | | 2001-12-10 | 4,095,000 | 51.15 | 51.15 | 49.90 | 50.01 | 00:00:00 | | 2001-12-11 | 2,909,200 | 50.01 | 51.10 | 50.00 | 50.50 | 00:00:00 | | 2001-12-12 | 3,784,600 | 50.50 | 51.05 | 50.21 | 51.00 | 00:00:00 | | 2001-12-13 | 2,454,000 | 50.65 | 51.15 | 50.10 | 50.21 | 00:00:00 | | 2001-12-14 | 4,585,600 | 50.03 | 50.24 | 48.70 | 50.07 | 00:00:00 | | 2001-12-17 | 2,463,000 | 49.70 | 50.56 | 49.70 | 49.90 | 00:00:00 | | 2001-12-18 | 2,632,000 | 50.50 | 51.77 | 50.46 | 51.36 | 00:00:00 | | 2001-12-19 | 3,861,600 | 51.36 | 52.15 | 51.02 | 52.05 | 00:00:00 | | 2001-12-20 | 2,752,600 | 51.80 | 51.81 | 50.54 | 50.60 | 00:00:00 | | 2001-12-21 | 3,410,000 | 51.25 | 51.67 | 51.20 | 51.45 | 00:00:00 | | 2001-12-24 | 858,800 | 51.45 | 52.25 | 51.45 | 52.00 | 00:00:00 | | 2001-12-26 | 1,760,400 | 51.85 | 52.80 | 51.76 | 52.45 | 00:00:00 | | 2001-12-27 | 1,336,400 | 52.46 | 52.95 | 52.24 | 52.76 | 00:00:00 | | 2001-12-28 | 2,038,400 | 52.90 | 53.24 | 52.33 | 53.19 | 00:00:00 | | 2001-12-31 | 2,041,000 | 52.85 | 53.10 | 52.20 | 52.25 | 00:00:00 | | 2002-01-02 | 4,030,200 | 52.35 | 52.60 | 51.00 | 51.65 | 00:00:00 | | 2002-01-03 | 3,149,000 | 51.66 | 52.35 | 51.46 | 52.33 | 00:00:00 | | 2002-01-04 | 5,030,600 | 52.40 | 54.04 | 52.40 | 53.86 | 00:00:00 | | 2002-01-07 | 2,739,800 | 53.75 | 54.09 | 53.05 | 53.15 | 00:00:00 | | 2002-01-08 | 6,399,000 | 52.37 | 52.38 | 50.99 | 51.35 | 00:00:00 | | 2002-01-09 | 3,375,800 | 51.85 | 52.83 | 51.45 | 51.56 | 00:00:00 | | 2002-01-10 | 2,487,000 | 51.40 | 51.80 | 50.78 | 51.14 | 00:00:00 | | 2002-01-11 | 2,428,000 | 51.35 | 51.90 | 50.82 | 50.82 | 00:00:00 | | 2002-01-14 | 2,803,600 | 50.76 | 51.25 | 50.42 | 50.49 | 00:00:00 | | 2002-01-15 | 3,242,400 | 50.50 | 50.90 | 49.70 | 49.75 | 00:00:00 | | 2002-01-16 | 4,496,600 | 49.75 | 49.75 | 48.02 | 48.02 | 00:00:00 | | 2002-01-17 | 3,986,600 | 48.10 | 49.65 | 48.10 | 49.31 | 00:00:00 | | 2002-01-18 | 3,320,800 | 49.31 | 49.57 | 48.95 | 48.98 | 00:00:00 | | 2002-01-22 | 3,211,600 | 49.01 | 49.35 | 48.18 | 48.18 | 00:00:00 | | 2002-01-23 | 5,761,000 | 47.70 | 48.85 | 46.75 | 48.76 | 00:00:00 | | 2002-01-24 | 2,495,400 | 48.75 | 49.86 | 48.60 | 49.10 | 00:00:00 | | 2002-01-25 | 2,583,600 | 49.30 | 50.28 | 48.90 | 50.10 | 00:00:00 | | 2002-01-28 | 3,452,200 | 50.15 | 51.37 | 50.10 | 50.83 | 00:00:00 | | 2002-01-29 | 3,274,600 | 50.84 | 50.99 | 49.70 | 49.70 | 00:00:00 | | 2002-01-30 | 5,645,200 | 49.45 | 50.22 | 48.00 | 50.20 | 00:00:00 | | 2002-01-31 | 3,247,000 | 50.10 | 50.43 | 49.11 | 50.28 | 00:00:00 | | 2002-02-01 | 2,875,400 | 50.50 | 50.65 | 49.72 | 50.52 | 00:00:00 | | 2002-02-04 | 2,927,000 | 50.30 | 51.13 | 49.03 | 49.03 | 00:00:00 | | 2002-02-05 | 3,406,400 | 49.02 | 49.90 | 48.66 | 48.78 | 00:00:00 | | 2002-02-06 | 5,246,800 | 48.78 | 49.13 | 47.70 | 48.62 | 00:00:00 | | 2002-02-07 | 2,981,600 | 48.50 | 48.65 | 47.43 | 47.43 | 00:00:00 | | 2002-02-08 | 2,533,600 | 47.60 | 48.50 | 47.32 | 48.50 | 00:00:00 | | 2002-02-11 | 3,458,800 | 48.25 | 49.95 | 48.19 | 49.78 | 00:00:00 | | 2002-02-12 | 4,191,200 | 49.60 | 50.60 | 49.10 | 50.24 | 00:00:00 | | 2002-02-13 | 4,430,200 | 50.24 | 51.14 | 50.11 | 50.77 | 00:00:00 | | 2002-02-14 | 2,681,400 | 50.85 | 51.45 | 50.48 | 50.53 | 00:00:00 | | 2002-02-15 | 3,135,600 | 50.75 | 50.78 | 49.80 | 49.93 | 00:00:00 | | 2002-02-19 | 3,483,600 | 49.80 | 50.20 | 49.00 | 49.90 | 00:00:00 | | 2002-02-20 | 5,018,600 | 50.20 | 51.47 | 49.93 | 51.10 | 00:00:00 | | 2002-02-21 | 4,004,800 | 51.25 | 52.58 | 51.07 | 51.88 | 00:00:00 | | 2002-02-22 | 4,282,000 | 51.30 | 52.89 | 51.30 | 52.68 | 00:00:00 | | 2002-02-25 | 10,458,000 | 53.50 | 56.20 | 53.50 | 56.06 | 00:00:00 | | 2002-02-26 | 6,491,800 | 56.10 | 56.80 | 55.05 | 55.96 | 00:00:00 | | 2002-02-27 | 3,990,000 | 56.05 | 56.42 | 55.35 | 55.90 | 00:00:00 | | 2002-02-28 | 4,525,000 | 55.90 | 56.30 | 55.32 | 55.51 | 00:00:00 | | 2002-03-01 | 5,744,400 | 55.40 | 56.90 | 54.75 | 56.33 | 00:00:00 | | 2002-03-04 | 6,646,000 | 56.40 | 59.20 | 56.38 | 59.08 | 00:00:00 | | 2002-03-05 | 7,229,600 | 58.95 | 59.30 | 57.10 | 58.00 | 00:00:00 | | 2002-03-06 | 5,500,200 | 57.80 | 59.23 | 57.71 | 59.02 | 00:00:00 | | 2002-03-07 | 4,782,000 | 59.70 | 59.80 | 58.37 | 58.52 | 00:00:00 | | 2002-03-08 | 5,518,000 | 59.15 | 59.94 | 59.00 | 59.33 | 00:00:00 | | 2002-03-11 | 3,407,400 | 59.08 | 59.50 | 58.75 | 59.10 | 00:00:00 | | 2002-03-12 | 4,690,400 | 58.40 | 59.30 | 58.40 | 58.91 | 00:00:00 | | 2002-03-13 | 4,973,000 | 58.70 | 58.89 | 57.49 | 57.49 | 00:00:00 | | 2002-03-14 | 5,973,000 | 57.68 | 59.60 | 57.67 | 58.66 | 00:00:00 | | 2002-03-15 | 7,082,600 | 58.88 | 59.99 | 58.80 | 59.79 | 00:00:00 | | 2002-03-18 | 4,261,200 | 59.79 | 59.79 | 58.80 | 59.12 | 00:00:00 | | 2002-03-19 | 4,446,200 | 59.58 | 59.94 | 59.00 | 59.30 | 00:00:00 | | 2002-03-20 | 4,366,000 | 59.25 | 59.75 | 58.01 | 58.03 | 00:00:00 | | 2002-03-21 | 4,292,000 | 57.55 | 57.85 | 56.60 | 57.10 | 00:00:00 | | 2002-03-22 | 3,561,000 | 57.10 | 58.00 | 56.36 | 57.13 | 00:00:00 | | 2002-03-25 | 4,208,000 | 57.65 | 57.85 | 55.90 | 55.94 | 00:00:00 | | 2002-03-26 | 4,717,000 | 55.85 | 57.40 | 55.65 | 56.25 | 00:00:00 | | 2002-03-27 | 4,481,000 | 56.40 | 58.00 | 56.30 | 57.49 | 00:00:00 | | 2002-03-28 | 3,043,000 | 57.78 | 57.83 | 56.85 | 56.85 | 00:00:00 | | 2002-04-01 | 2,571,800 | 57.00 | 57.23 | 56.01 | 56.92 | 00:00:00 | | 2002-04-02 | 3,016,600 | 56.92 | 56.96 | 56.20 | 56.40 | 00:00:00 | | 2002-04-03 | 4,972,000 | 56.15 | 56.16 | 54.40 | 54.92 | 00:00:00 | | 2002-04-04 | 5,235,800 | 54.92 | 56.55 | 54.90 | 55.41 | 00:00:00 | | 2002-04-05 | 4,895,400 | 55.80 | 57.75 | 55.80 | 57.36 | 00:00:00 | | 2002-04-08 | 3,595,200 | 57.35 | 57.93 | 56.43 | 57.75 | 00:00:00 | | 2002-04-09 | 3,133,400 | 57.93 | 58.84 | 57.60 | 57.88 | 00:00:00 | | 2002-04-10 | 4,472,000 | 58.35 | 59.62 | 58.11 | 59.49 | 00:00:00 | | 2002-04-11 | 3,746,400 | 59.05 | 59.59 | 58.23 | 58.43 | 00:00:00 | | 2002-04-12 | 3,429,400 | 59.10 | 59.20 | 57.85 | 57.97 | 00:00:00 | | 2002-04-15 | 3,042,600 | 58.10 | 58.30 | 57.05 | 57.99 | 00:00:00 | | 2002-04-16 | 8,827,000 | 57.99 | 57.99 | 56.43 | 56.65 | 00:00:00 | | 2002-04-17 | 6,017,200 | 56.50 | 56.86 | 55.25 | 55.80 | 00:00:00 | | 2002-04-18 | 4,835,600 | 55.45 | 55.46 | 54.50 | 54.92 | 00:00:00 | | 2002-04-19 | 2,650,600 | 55.40 | 55.45 | 54.77 | 55.04 | 00:00:00 | | 2002-04-22 | 3,961,600 | 55.04 | 55.09 | 53.60 | 53.83 | 00:00:00 | | 2002-04-23 | 4,493,600 | 53.90 | 54.00 | 53.06 | 53.10 | 00:00:00 | | 2002-04-24 | 2,973,400 | 53.20 | 54.82 | 53.00 | 53.00 | 00:00:00 | | 2002-04-25 | 4,477,200 | 53.00 | 53.68 | 52.22 | 53.60 | 00:00:00 | | 2002-04-26 | 4,913,800 | 54.15 | 54.50 | 53.15 | 54.15 | 00:00:00 | | 2002-04-29 | 3,202,400 | 54.16 | 54.31 | 52.89 | 52.89 | 00:00:00 | | 2002-04-30 | 4,513,600 | 53.20 | 55.15 | 52.90 | 54.62 | 00:00:00 | | 2002-05-01 | 4,887,800 | 54.62 | 54.80 | 53.07 | 54.13 | 00:00:00 | | 2002-05-02 | 3,114,800 | 54.40 | 55.14 | 53.96 | 54.65 | 00:00:00 | | 2002-05-03 | 3,797,400 | 54.64 | 54.85 | 53.30 | 54.00 | 00:00:00 | | 2002-05-06 | 4,039,800 | 53.49 | 53.65 | 52.20 | 52.40 | 00:00:00 | | 2002-05-07 | 3,821,000 | 52.90 | 52.95 | 52.12 | 52.61 | 00:00:00 | | 2002-05-08 | 4,473,600 | 53.85 | 55.20 | 53.75 | 55.02 | 00:00:00 | | 2002-05-09 | 3,082,000 | 55.00 | 55.01 | 53.52 | 53.86 | 00:00:00 | | 2002-05-10 | 3,722,000 | 53.86 | 53.86 | 52.71 | 52.81 | 00:00:00 | | 2002-05-13 | 3,825,400 | 52.80 | 53.24 | 52.09 | 52.75 | 00:00:00 | | 2002-05-14 | 5,012,600 | 54.15 | 54.35 | 53.26 | 54.24 | 00:00:00 | | 2002-05-15 | 5,891,600 | 54.49 | 56.35 | 54.35 | 56.00 | 00:00:00 | | 2002-05-16 | 3,536,600 | 55.90 | 56.20 | 54.75 | 55.17 | 00:00:00 | | 2002-05-17 | 3,274,600 | 55.29 | 55.69 | 54.50 | 54.79 | 00:00:00 | | 2002-05-20 | 4,206,000 | 54.79 | 54.80 | 53.62 | 54.04 | 00:00:00 | | 2002-05-21 | 2,663,800 | 54.30 | 54.50 | 53.34 | 53.44 | 00:00:00 | | 2002-05-22 | 3,077,400 | 53.45 | 54.29 | 53.03 | 54.27 | 00:00:00 | | 2002-05-23 | 3,868,600 | 54.25 | 54.70 | 53.62 | 54.25 | 00:00:00 | | 2002-05-24 | 2,402,600 | 54.22 | 54.52 | 53.93 | 53.95 | 00:00:00 | | 2002-05-28 | 1,914,400 | 54.20 | 54.39 | 53.11 | 53.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
