|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 1,914,400 | 54.20 | 54.39 | 53.11 | 53.49 | 00:00:00 | | 2002-05-29 | 4,295,200 | 53.48 | 53.49 | 52.17 | 52.50 | 00:00:00 | | 2002-05-30 | 4,096,600 | 51.95 | 52.24 | 51.25 | 52.00 | 00:00:00 | | 2002-05-31 | 3,257,400 | 52.00 | 52.98 | 51.88 | 52.27 | 00:00:00 | | 2002-06-03 | 3,852,600 | 52.52 | 52.98 | 51.55 | 51.85 | 00:00:00 | | 2002-06-04 | 4,567,600 | 51.75 | 51.92 | 49.58 | 50.84 | 00:00:00 | | 2002-06-05 | 3,471,200 | 50.60 | 51.79 | 50.55 | 51.43 | 00:00:00 | | 2002-06-06 | 2,373,800 | 51.50 | 51.65 | 49.85 | 50.25 | 00:00:00 | | 2002-06-07 | 3,197,800 | 50.25 | 51.00 | 49.85 | 50.62 | 00:00:00 | | 2002-06-10 | 1,805,400 | 50.80 | 50.98 | 49.98 | 50.53 | 00:00:00 | | 2002-06-11 | 3,502,200 | 51.10 | 51.88 | 49.55 | 49.55 | 00:00:00 | | 2002-06-12 | 5,566,800 | 49.02 | 49.15 | 48.05 | 49.15 | 00:00:00 | | 2002-06-13 | 3,302,000 | 48.90 | 49.60 | 48.88 | 49.25 | 00:00:00 | | 2002-06-14 | 4,745,000 | 48.20 | 48.95 | 47.65 | 48.90 | 00:00:00 | | 2002-06-17 | 7,378,400 | 48.40 | 49.99 | 48.00 | 48.04 | 00:00:00 | | 2002-06-18 | 4,493,600 | 48.50 | 49.89 | 48.45 | 49.45 | 00:00:00 | | 2002-06-19 | 4,015,800 | 48.80 | 49.72 | 48.00 | 48.22 | 00:00:00 | | 2002-06-20 | 3,008,800 | 48.00 | 48.50 | 47.75 | 47.75 | 00:00:00 | | 2002-06-21 | 5,601,400 | 47.30 | 48.12 | 47.30 | 47.68 | 00:00:00 | | 2002-06-24 | 5,069,200 | 47.18 | 48.05 | 45.90 | 47.55 | 00:00:00 | | 2002-06-25 | 4,491,800 | 48.05 | 48.85 | 47.65 | 48.20 | 00:00:00 | | 2002-06-26 | 4,223,000 | 46.85 | 47.97 | 46.85 | 47.66 | 00:00:00 | | 2002-06-27 | 3,374,400 | 47.85 | 48.70 | 47.13 | 48.70 | 00:00:00 | | 2002-06-28 | 5,297,000 | 48.55 | 50.05 | 48.50 | 48.95 | 00:00:00 | | 2002-07-01 | 5,174,200 | 49.20 | 49.40 | 47.90 | 48.00 | 00:00:00 | | 2002-07-02 | 4,130,200 | 48.15 | 48.40 | 46.55 | 47.16 | 00:00:00 | | 2002-07-03 | 5,858,200 | 47.00 | 47.50 | 44.85 | 46.18 | 00:00:00 | | 2002-07-05 | 2,349,000 | 46.30 | 48.24 | 46.30 | 48.24 | 00:00:00 | | 2002-07-08 | 3,334,600 | 48.20 | 48.60 | 47.40 | 47.85 | 00:00:00 | | 2002-07-09 | 3,163,200 | 47.75 | 48.82 | 47.13 | 47.13 | 00:00:00 | | 2002-07-10 | 4,294,400 | 47.62 | 47.70 | 45.35 | 45.50 | 00:00:00 | | 2002-07-11 | 5,269,800 | 45.20 | 45.32 | 43.67 | 45.07 | 00:00:00 | | 2002-07-12 | 3,908,200 | 45.09 | 46.20 | 44.40 | 45.50 | 00:00:00 | | 2002-07-15 | 4,771,200 | 45.50 | 45.50 | 42.95 | 45.19 | 00:00:00 | | 2002-07-16 | 17,151,400 | 40.25 | 43.54 | 40.25 | 43.00 | 00:00:00 | | 2002-07-17 | 5,660,400 | 43.25 | 44.15 | 42.80 | 43.25 | 00:00:00 | | 2002-07-18 | 4,562,400 | 42.80 | 43.20 | 42.16 | 42.68 | 00:00:00 | | 2002-07-19 | 5,382,800 | 42.69 | 43.04 | 41.40 | 41.41 | 00:00:00 | | 2002-07-22 | 6,402,800 | 41.20 | 42.60 | 40.00 | 40.63 | 00:00:00 | | 2002-07-23 | 5,347,400 | 40.63 | 41.25 | 39.90 | 40.00 | 00:00:00 | | 2002-07-24 | 6,252,800 | 39.75 | 43.20 | 39.05 | 43.20 | 00:00:00 | | 2002-07-25 | 4,592,600 | 42.70 | 43.50 | 41.28 | 42.79 | 00:00:00 | | 2002-07-26 | 3,050,000 | 43.10 | 43.65 | 42.79 | 43.55 | 00:00:00 | | 2002-07-29 | 4,221,800 | 44.40 | 46.00 | 44.00 | 45.90 | 00:00:00 | | 2002-07-30 | 3,988,400 | 45.65 | 45.72 | 44.00 | 45.31 | 00:00:00 | | 2002-07-31 | 4,328,800 | 45.50 | 45.50 | 43.79 | 44.70 | 00:00:00 | | 2002-08-01 | 6,466,000 | 44.40 | 44.80 | 42.85 | 43.26 | 00:00:00 | | 2002-08-02 | 5,427,400 | 43.30 | 43.50 | 40.85 | 41.60 | 00:00:00 | | 2002-08-05 | 4,414,000 | 41.35 | 41.81 | 40.30 | 40.40 | 00:00:00 | | 2002-08-06 | 4,102,000 | 41.10 | 43.45 | 41.10 | 42.39 | 00:00:00 | | 2002-08-07 | 3,193,400 | 43.15 | 43.40 | 41.37 | 42.85 | 00:00:00 | | 2002-08-08 | 3,584,800 | 43.30 | 44.95 | 43.00 | 44.55 | 00:00:00 | | 2002-08-09 | 3,895,800 | 44.30 | 44.98 | 43.65 | 44.57 | 00:00:00 | | 2002-08-12 | 2,619,400 | 44.10 | 44.40 | 43.05 | 44.22 | 00:00:00 | | 2002-08-13 | 5,746,600 | 44.90 | 45.46 | 44.07 | 44.20 | 00:00:00 | | 2002-08-14 | 6,987,200 | 43.75 | 44.46 | 43.01 | 44.32 | 00:00:00 | | 2002-08-15 | 4,799,200 | 44.50 | 44.95 | 43.80 | 44.16 | 00:00:00 | | 2002-08-16 | 4,787,800 | 43.91 | 43.95 | 43.27 | 43.46 | 00:00:00 | | 2002-08-19 | 4,226,200 | 43.55 | 44.78 | 43.41 | 44.69 | 00:00:00 | | 2002-08-20 | 3,386,600 | 44.35 | 44.52 | 43.80 | 44.25 | 00:00:00 | | 2002-08-21 | 3,364,600 | 44.65 | 44.75 | 43.80 | 44.46 | 00:00:00 | | 2002-08-22 | 3,423,800 | 44.40 | 45.60 | 44.11 | 45.35 | 00:00:00 | | 2002-08-23 | 2,836,000 | 45.35 | 45.35 | 44.66 | 44.85 | 00:00:00 | | 2002-08-26 | 2,849,800 | 44.85 | 45.50 | 44.31 | 45.13 | 00:00:00 | | 2002-08-27 | 3,569,600 | 45.95 | 46.20 | 44.70 | 44.85 | 00:00:00 | | 2002-08-28 | 2,045,800 | 44.80 | 44.90 | 43.80 | 44.23 | 00:00:00 | | 2002-08-29 | 3,390,000 | 43.50 | 43.73 | 42.70 | 43.32 | 00:00:00 | | 2002-08-30 | 2,342,600 | 43.25 | 44.40 | 43.05 | 43.64 | 00:00:00 | | 2002-09-03 | 4,852,600 | 43.60 | 43.61 | 42.40 | 42.63 | 00:00:00 | | 2002-09-04 | 3,712,400 | 42.63 | 42.83 | 41.88 | 42.65 | 00:00:00 | | 2002-09-05 | 3,609,000 | 42.00 | 42.78 | 41.40 | 42.56 | 00:00:00 | | 2002-09-06 | 4,588,200 | 42.95 | 43.20 | 42.05 | 43.20 | 00:00:00 | | 2002-09-09 | 3,862,200 | 43.00 | 43.29 | 42.38 | 43.12 | 00:00:00 | | 2002-09-10 | 3,089,400 | 43.25 | 43.30 | 42.50 | 42.87 | 00:00:00 | | 2002-09-11 | 2,173,200 | 43.70 | 43.94 | 42.78 | 42.95 | 00:00:00 | | 2002-09-12 | 3,265,000 | 42.75 | 43.29 | 42.19 | 42.39 | 00:00:00 | | 2002-09-13 | 8,147,200 | 41.65 | 41.66 | 40.25 | 40.64 | 00:00:00 | | 2002-09-16 | 3,909,000 | 40.65 | 40.73 | 39.77 | 40.68 | 00:00:00 | | 2002-09-17 | 4,459,000 | 41.60 | 41.60 | 39.29 | 39.45 | 00:00:00 | | 2002-09-18 | 5,355,000 | 38.90 | 39.35 | 37.59 | 39.01 | 00:00:00 | | 2002-09-19 | 5,835,600 | 38.25 | 39.10 | 37.78 | 38.00 | 00:00:00 | | 2002-09-20 | 6,718,800 | 37.79 | 38.15 | 37.40 | 37.87 | 00:00:00 | | 2002-09-23 | 3,810,000 | 37.15 | 38.03 | 37.10 | 37.66 | 00:00:00 | | 2002-09-24 | 5,629,800 | 37.15 | 37.60 | 36.42 | 36.86 | 00:00:00 | | 2002-09-25 | 4,270,600 | 37.45 | 38.10 | 36.87 | 38.00 | 00:00:00 | | 2002-09-26 | 5,833,200 | 38.20 | 39.13 | 38.07 | 38.93 | 00:00:00 | | 2002-09-27 | 4,143,400 | 38.90 | 38.90 | 37.50 | 37.50 | 00:00:00 | | 2002-09-30 | 5,104,600 | 36.65 | 37.79 | 36.33 | 37.22 | 00:00:00 | | 2002-10-01 | 5,636,200 | 37.35 | 38.73 | 36.81 | 38.67 | 00:00:00 | | 2002-10-02 | 3,301,000 | 38.25 | 38.65 | 37.70 | 37.78 | 00:00:00 | | 2002-10-03 | 2,847,200 | 37.75 | 38.76 | 37.31 | 37.49 | 00:00:00 | | 2002-10-04 | 4,218,000 | 37.67 | 37.83 | 35.13 | 36.01 | 00:00:00 | | 2002-10-07 | 4,035,600 | 36.20 | 36.65 | 35.64 | 35.89 | 00:00:00 | | 2002-10-08 | 5,611,000 | 36.15 | 36.90 | 34.67 | 36.32 | 00:00:00 | | 2002-10-09 | 7,742,800 | 35.33 | 36.06 | 33.75 | 33.86 | 00:00:00 | | 2002-10-10 | 7,250,200 | 34.05 | 35.30 | 33.86 | 35.07 | 00:00:00 | | 2002-10-11 | 4,586,800 | 35.50 | 37.18 | 35.40 | 36.58 | 00:00:00 | | 2002-10-14 | 3,427,600 | 36.30 | 36.36 | 35.70 | 35.71 | 00:00:00 | | 2002-10-15 | 6,627,600 | 37.00 | 37.98 | 36.99 | 37.98 | 00:00:00 | | 2002-10-16 | 9,656,000 | 39.25 | 39.71 | 38.20 | 38.76 | 00:00:00 | | 2002-10-17 | 7,111,000 | 39.95 | 40.49 | 38.75 | 40.36 | 00:00:00 | | 2002-10-18 | 4,546,600 | 40.10 | 41.06 | 39.90 | 40.99 | 00:00:00 | | 2002-10-21 | 5,416,400 | 41.00 | 43.13 | 40.61 | 42.91 | 00:00:00 | | 2002-10-22 | 4,809,000 | 42.00 | 42.01 | 41.06 | 41.78 | 00:00:00 | | 2002-10-23 | 4,390,000 | 41.79 | 42.85 | 41.46 | 42.80 | 00:00:00 | | 2002-10-24 | 5,548,600 | 43.45 | 43.50 | 41.00 | 41.11 | 00:00:00 | | 2002-10-25 | 4,473,600 | 41.12 | 41.49 | 40.65 | 41.45 | 00:00:00 | | 2002-10-28 | 3,373,000 | 41.75 | 42.05 | 40.22 | 40.47 | 00:00:00 | | 2002-10-29 | 3,481,600 | 40.50 | 40.85 | 39.37 | 40.46 | 00:00:00 | | 2002-10-30 | 3,155,600 | 40.60 | 41.54 | 40.09 | 40.97 | 00:00:00 | | 2002-10-31 | 2,723,600 | 41.20 | 41.47 | 40.30 | 40.85 | 00:00:00 | | 2002-11-01 | 2,957,400 | 40.80 | 42.35 | 40.50 | 42.11 | 00:00:00 | | 2002-11-04 | 3,895,200 | 42.12 | 43.48 | 42.12 | 42.86 | 00:00:00 | | 2002-11-05 | 2,562,200 | 42.87 | 43.30 | 42.42 | 43.08 | 00:00:00 | | 2002-11-06 | 3,575,200 | 43.60 | 43.61 | 42.38 | 43.57 | 00:00:00 | | 2002-11-07 | 3,399,000 | 43.60 | 43.79 | 42.26 | 42.54 | 00:00:00 | | 2002-11-08 | 3,155,600 | 42.65 | 43.50 | 42.60 | 43.16 | 00:00:00 | | 2002-11-11 | 2,877,800 | 43.00 | 43.01 | 41.25 | 41.45 | 00:00:00 | | 2002-11-12 | 3,066,800 | 41.60 | 43.15 | 41.50 | 42.59 | 00:00:00 | | 2002-11-13 | 3,050,000 | 42.55 | 43.62 | 42.08 | 43.05 | 00:00:00 | | 2002-11-14 | 3,713,200 | 43.06 | 44.50 | 43.06 | 44.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
