|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,713,200 | 43.06 | 44.50 | 43.06 | 44.27 | 00:00:00 | | 2002-11-15 | 4,239,600 | 44.30 | 45.10 | 43.88 | 45.08 | 00:00:00 | | 2002-11-18 | 4,318,000 | 45.30 | 45.55 | 44.60 | 44.62 | 00:00:00 | | 2002-11-19 | 3,190,600 | 44.62 | 45.24 | 43.92 | 44.95 | 00:00:00 | | 2002-11-20 | 4,389,200 | 44.96 | 46.53 | 44.42 | 46.53 | 00:00:00 | | 2002-11-21 | 3,991,600 | 46.78 | 48.23 | 46.31 | 48.02 | 00:00:00 | | 2002-11-22 | 4,485,200 | 48.01 | 48.99 | 47.80 | 48.55 | 00:00:00 | | 2002-11-25 | 3,295,000 | 48.70 | 49.10 | 48.19 | 48.68 | 00:00:00 | | 2002-11-26 | 4,344,400 | 48.45 | 48.46 | 46.81 | 47.09 | 00:00:00 | | 2002-11-27 | 3,631,800 | 47.25 | 49.28 | 47.17 | 49.26 | 00:00:00 | | 2002-11-29 | 2,648,400 | 49.80 | 50.30 | 49.73 | 49.90 | 00:00:00 | | 2002-12-02 | 5,687,200 | 49.91 | 50.84 | 48.64 | 49.22 | 00:00:00 | | 2002-12-03 | 5,303,800 | 48.97 | 49.00 | 47.00 | 47.30 | 00:00:00 | | 2002-12-04 | 4,877,400 | 46.80 | 47.04 | 46.51 | 46.73 | 00:00:00 | | 2002-12-05 | 4,394,000 | 47.00 | 47.01 | 46.19 | 46.33 | 00:00:00 | | 2002-12-06 | 3,872,200 | 45.55 | 46.60 | 45.45 | 46.17 | 00:00:00 | | 2002-12-09 | 2,890,200 | 46.17 | 46.17 | 45.00 | 45.00 | 00:00:00 | | 2002-12-10 | 4,110,800 | 45.01 | 45.95 | 44.39 | 45.55 | 00:00:00 | | 2002-12-11 | 2,963,000 | 45.55 | 45.81 | 44.76 | 45.71 | 00:00:00 | | 2002-12-12 | 2,265,000 | 45.71 | 46.00 | 45.00 | 45.12 | 00:00:00 | | 2002-12-13 | 2,796,000 | 45.12 | 45.60 | 44.60 | 44.60 | 00:00:00 | | 2002-12-16 | 2,394,000 | 44.85 | 46.30 | 44.85 | 46.28 | 00:00:00 | | 2002-12-17 | 1,974,600 | 46.28 | 46.77 | 45.73 | 45.83 | 00:00:00 | | 2002-12-18 | 2,331,800 | 45.83 | 46.00 | 45.05 | 45.60 | 00:00:00 | | 2002-12-19 | 2,371,000 | 45.35 | 46.07 | 44.70 | 45.23 | 00:00:00 | | 2002-12-20 | 4,468,800 | 45.70 | 46.50 | 45.53 | 46.50 | 00:00:00 | | 2002-12-23 | 1,779,200 | 46.48 | 46.60 | 46.00 | 46.35 | 00:00:00 | | 2002-12-24 | 1,075,200 | 46.35 | 46.49 | 46.01 | 46.40 | 00:00:00 | | 2002-12-26 | 2,205,600 | 46.45 | 46.98 | 46.12 | 46.30 | 00:00:00 | | 2002-12-27 | 2,873,600 | 46.20 | 46.25 | 45.06 | 45.06 | 00:00:00 | | 2002-12-30 | 1,705,200 | 45.31 | 45.74 | 44.68 | 45.47 | 00:00:00 | | 2002-12-31 | 1,910,600 | 45.50 | 45.80 | 44.71 | 45.72 | 00:00:00 | | 2003-01-02 | 4,539,400 | 45.95 | 47.75 | 45.77 | 47.75 | 00:00:00 | | 2003-01-03 | 3,399,800 | 47.65 | 47.70 | 47.00 | 47.43 | 00:00:00 | | 2003-01-06 | 2,354,400 | 47.55 | 48.42 | 47.55 | 48.40 | 00:00:00 | | 2003-01-07 | 3,126,000 | 48.40 | 48.40 | 47.30 | 47.85 | 00:00:00 | | 2003-01-08 | 3,246,600 | 47.86 | 47.86 | 46.25 | 46.40 | 00:00:00 | | 2003-01-09 | 2,916,600 | 46.60 | 47.44 | 46.32 | 47.34 | 00:00:00 | | 2003-01-10 | 2,834,800 | 46.94 | 47.91 | 46.75 | 47.42 | 00:00:00 | | 2003-01-13 | 2,716,200 | 47.85 | 47.94 | 47.15 | 47.70 | 00:00:00 | | 2003-01-14 | 4,640,600 | 47.45 | 47.61 | 46.57 | 47.39 | 00:00:00 | | 2003-01-15 | 3,860,800 | 47.60 | 47.87 | 46.86 | 47.18 | 00:00:00 | | 2003-01-16 | 3,278,000 | 46.95 | 47.79 | 46.95 | 47.26 | 00:00:00 | | 2003-01-17 | 2,814,200 | 47.05 | 47.47 | 46.68 | 47.05 | 00:00:00 | | 2003-01-21 | 3,617,000 | 47.40 | 47.40 | 46.05 | 46.07 | 00:00:00 | | 2003-01-22 | 5,860,800 | 46.08 | 46.08 | 44.04 | 44.45 | 00:00:00 | | 2003-01-23 | 8,767,800 | 44.75 | 45.55 | 42.74 | 45.48 | 00:00:00 | | 2003-01-24 | 3,641,600 | 45.48 | 45.48 | 43.70 | 43.92 | 00:00:00 | | 2003-01-27 | 3,010,000 | 43.80 | 44.19 | 43.10 | 43.25 | 00:00:00 | | 2003-01-28 | 2,947,000 | 43.35 | 44.00 | 43.00 | 43.83 | 00:00:00 | | 2003-01-29 | 3,829,400 | 43.84 | 44.48 | 42.85 | 44.05 | 00:00:00 | | 2003-01-30 | 2,801,400 | 44.30 | 44.38 | 42.97 | 43.05 | 00:00:00 | | 2003-01-31 | 3,284,800 | 42.75 | 44.50 | 42.61 | 43.98 | 00:00:00 | | 2003-02-03 | 2,334,000 | 44.35 | 44.58 | 44.00 | 44.25 | 00:00:00 | | 2003-02-04 | 2,672,400 | 44.00 | 44.26 | 43.27 | 43.74 | 00:00:00 | | 2003-02-05 | 2,658,000 | 44.15 | 44.73 | 43.58 | 43.66 | 00:00:00 | | 2003-02-06 | 2,891,000 | 43.50 | 43.99 | 42.75 | 42.97 | 00:00:00 | | 2003-02-07 | 2,782,600 | 43.30 | 43.65 | 42.36 | 42.63 | 00:00:00 | | 2003-02-10 | 3,235,200 | 42.45 | 42.75 | 41.79 | 42.58 | 00:00:00 | | 2003-02-11 | 2,855,600 | 43.05 | 43.36 | 42.30 | 42.58 | 00:00:00 | | 2003-02-12 | 2,639,200 | 42.65 | 43.05 | 42.01 | 42.04 | 00:00:00 | | 2003-02-13 | 3,096,000 | 41.95 | 42.19 | 41.24 | 42.12 | 00:00:00 | | 2003-02-14 | 3,159,600 | 42.12 | 43.28 | 41.74 | 43.25 | 00:00:00 | | 2003-02-18 | 4,055,600 | 43.35 | 44.79 | 43.35 | 44.55 | 00:00:00 | | 2003-02-19 | 7,256,000 | 45.40 | 45.95 | 45.15 | 45.95 | 00:00:00 | | 2003-02-20 | 5,727,200 | 46.15 | 46.35 | 45.42 | 46.30 | 00:00:00 | | 2003-02-21 | 4,364,000 | 46.30 | 46.60 | 45.75 | 46.54 | 00:00:00 | | 2003-02-24 | 5,391,800 | 46.29 | 46.29 | 45.53 | 45.81 | 00:00:00 | | 2003-02-25 | 4,559,400 | 45.43 | 46.00 | 44.91 | 45.82 | 00:00:00 | | 2003-02-26 | 3,841,000 | 45.65 | 46.00 | 45.45 | 45.75 | 00:00:00 | | 2003-02-27 | 5,416,200 | 46.00 | 46.83 | 45.51 | 46.72 | 00:00:00 | | 2003-02-28 | 4,487,200 | 46.95 | 47.55 | 46.70 | 47.00 | 00:00:00 | | 2003-03-03 | 4,103,600 | 47.01 | 47.35 | 46.86 | 47.08 | 00:00:00 | | 2003-03-04 | 5,392,200 | 46.90 | 46.90 | 45.11 | 45.22 | 00:00:00 | | 2003-03-05 | 3,461,200 | 45.22 | 45.94 | 45.05 | 45.63 | 00:00:00 | | 2003-03-06 | 3,598,600 | 45.64 | 45.64 | 44.40 | 44.60 | 00:00:00 | | 2003-03-07 | 5,230,400 | 43.75 | 46.25 | 43.71 | 45.80 | 00:00:00 | | 2003-03-10 | 2,725,800 | 45.35 | 45.40 | 44.60 | 44.79 | 00:00:00 | | 2003-03-11 | 3,516,600 | 44.80 | 45.23 | 44.30 | 44.50 | 00:00:00 | | 2003-03-12 | 3,930,600 | 44.35 | 44.63 | 43.52 | 44.22 | 00:00:00 | | 2003-03-13 | 5,121,200 | 45.15 | 46.93 | 45.11 | 46.93 | 00:00:00 | | 2003-03-14 | 5,226,600 | 46.95 | 47.95 | 46.61 | 47.02 | 00:00:00 | | 2003-03-17 | 7,931,400 | 46.95 | 50.24 | 46.78 | 50.23 | 00:00:00 | | 2003-03-18 | 7,566,800 | 50.23 | 50.68 | 49.50 | 49.80 | 00:00:00 | | 2003-03-19 | 5,683,200 | 49.50 | 50.00 | 48.87 | 49.79 | 00:00:00 | | 2003-03-20 | 5,713,000 | 49.79 | 51.00 | 49.00 | 50.62 | 00:00:00 | | 2003-03-21 | 8,699,400 | 50.75 | 53.30 | 50.75 | 52.55 | 00:00:00 | | 2003-03-24 | 5,402,200 | 52.56 | 52.56 | 50.46 | 50.73 | 00:00:00 | | 2003-03-25 | 5,575,000 | 51.00 | 51.20 | 50.35 | 51.00 | 00:00:00 | | 2003-03-26 | 5,476,600 | 51.00 | 51.05 | 49.90 | 50.20 | 00:00:00 | | 2003-03-27 | 3,678,400 | 49.75 | 51.00 | 49.30 | 50.72 | 00:00:00 | | 2003-03-28 | 3,848,800 | 50.72 | 50.72 | 49.78 | 50.24 | 00:00:00 | | 2003-03-31 | 4,721,000 | 49.25 | 49.85 | 48.72 | 49.20 | 00:00:00 | | 2003-04-01 | 4,317,400 | 49.20 | 50.00 | 48.98 | 49.65 | 00:00:00 | | 2003-04-02 | 5,207,800 | 50.85 | 51.84 | 50.80 | 51.71 | 00:00:00 | | 2003-04-03 | 3,945,800 | 52.20 | 52.20 | 51.29 | 51.80 | 00:00:00 | | 2003-04-04 | 3,447,400 | 51.80 | 52.20 | 51.06 | 51.47 | 00:00:00 | | 2003-04-07 | 4,251,400 | 52.49 | 53.51 | 51.62 | 51.70 | 00:00:00 | | 2003-04-08 | 3,054,600 | 51.95 | 52.25 | 51.12 | 52.10 | 00:00:00 | | 2003-04-09 | 5,010,600 | 51.56 | 52.56 | 51.56 | 51.71 | 00:00:00 | | 2003-04-10 | 4,317,600 | 51.71 | 52.83 | 51.50 | 52.83 | 00:00:00 | | 2003-04-11 | 3,944,200 | 53.50 | 54.25 | 52.80 | 52.98 | 00:00:00 | | 2003-04-14 | 3,413,000 | 52.98 | 53.65 | 52.74 | 53.64 | 00:00:00 | | 2003-04-15 | 5,635,200 | 53.15 | 53.43 | 52.22 | 52.70 | 00:00:00 | | 2003-04-16 | 5,160,600 | 53.25 | 53.62 | 51.37 | 51.41 | 00:00:00 | | 2003-04-17 | 5,137,400 | 50.53 | 52.14 | 50.40 | 51.98 | 00:00:00 | | 2003-04-21 | 3,852,800 | 52.20 | 52.41 | 51.51 | 51.84 | 00:00:00 | | 2003-04-22 | 4,264,200 | 51.20 | 53.12 | 50.86 | 52.96 | 00:00:00 | | 2003-04-23 | 4,373,200 | 52.71 | 53.00 | 52.25 | 52.86 | 00:00:00 | | 2003-04-24 | 2,923,000 | 52.30 | 53.09 | 52.30 | 52.75 | 00:00:00 | | 2003-04-25 | 3,252,200 | 52.75 | 52.97 | 51.83 | 51.93 | 00:00:00 | | 2003-04-28 | 2,978,800 | 51.70 | 53.00 | 51.70 | 52.78 | 00:00:00 | | 2003-04-29 | 3,377,200 | 52.81 | 53.06 | 51.90 | 52.39 | 00:00:00 | | 2003-04-30 | 3,395,800 | 52.37 | 52.95 | 51.89 | 52.60 | 00:00:00 | | 2003-05-01 | 3,552,200 | 52.60 | 52.65 | 51.34 | 51.85 | 00:00:00 | | 2003-05-02 | 4,953,600 | 51.75 | 52.56 | 51.57 | 52.35 | 00:00:00 | | 2003-05-05 | 4,367,800 | 52.85 | 53.33 | 52.54 | 52.68 | 00:00:00 | | 2003-05-06 | 4,171,600 | 52.77 | 53.90 | 52.62 | 53.90 | 00:00:00 | | 2003-05-07 | 3,589,000 | 53.45 | 53.75 | 53.10 | 53.33 | 00:00:00 | | 2003-05-08 | 5,616,400 | 53.21 | 53.21 | 51.88 | 51.97 | 00:00:00 | | 2003-05-09 | 3,927,200 | 52.00 | 53.70 | 52.00 | 53.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
