|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 3,927,200 | 52.00 | 53.70 | 52.00 | 53.15 | 00:00:00 | | 2003-05-12 | 3,455,600 | 53.25 | 54.43 | 52.90 | 54.25 | 00:00:00 | | 2003-05-13 | 3,932,800 | 54.10 | 54.10 | 53.00 | 53.17 | 00:00:00 | | 2003-05-14 | 4,019,000 | 53.35 | 53.48 | 52.25 | 52.79 | 00:00:00 | | 2003-05-15 | 3,476,000 | 53.30 | 53.44 | 52.82 | 53.40 | 00:00:00 | | 2003-05-16 | 3,558,000 | 53.40 | 53.75 | 52.53 | 52.97 | 00:00:00 | | 2003-05-19 | 3,279,200 | 52.65 | 52.70 | 51.42 | 51.50 | 00:00:00 | | 2003-05-20 | 3,955,600 | 51.50 | 51.69 | 50.86 | 51.25 | 00:00:00 | | 2003-05-21 | 5,214,000 | 51.10 | 51.10 | 50.19 | 50.43 | 00:00:00 | | 2003-05-22 | 3,846,200 | 50.70 | 51.48 | 50.51 | 51.22 | 00:00:00 | | 2003-05-23 | 2,054,200 | 51.25 | 51.27 | 50.50 | 51.00 | 00:00:00 | | 2003-05-27 | 3,741,000 | 50.75 | 52.65 | 50.60 | 52.51 | 00:00:00 | | 2003-05-28 | 4,024,400 | 52.60 | 53.05 | 52.35 | 52.51 | 00:00:00 | | 2003-05-29 | 6,422,400 | 52.52 | 53.32 | 50.50 | 50.50 | 00:00:00 | | 2003-05-30 | 5,988,000 | 51.00 | 52.21 | 50.80 | 52.15 | 00:00:00 | | 2003-06-02 | 3,128,400 | 52.50 | 52.95 | 52.00 | 52.18 | 00:00:00 | | 2003-06-03 | 3,720,000 | 52.18 | 53.53 | 52.06 | 52.95 | 00:00:00 | | 2003-06-04 | 3,627,200 | 53.00 | 54.15 | 52.96 | 53.92 | 00:00:00 | | 2003-06-05 | 3,478,800 | 53.92 | 54.49 | 53.36 | 54.37 | 00:00:00 | | 2003-06-06 | 5,493,600 | 54.63 | 56.00 | 54.54 | 54.61 | 00:00:00 | | 2003-06-09 | 3,458,000 | 54.54 | 54.76 | 53.90 | 54.22 | 00:00:00 | | 2003-06-10 | 2,840,200 | 54.70 | 54.77 | 53.80 | 54.62 | 00:00:00 | | 2003-06-11 | 4,675,600 | 54.85 | 56.68 | 54.73 | 56.66 | 00:00:00 | | 2003-06-12 | 3,231,600 | 56.66 | 57.05 | 55.85 | 56.13 | 00:00:00 | | 2003-06-13 | 2,737,600 | 56.04 | 56.25 | 55.66 | 56.05 | 00:00:00 | | 2003-06-16 | 4,286,400 | 56.75 | 57.92 | 56.63 | 57.89 | 00:00:00 | | 2003-06-17 | 3,625,200 | 57.99 | 58.25 | 57.27 | 57.76 | 00:00:00 | | 2003-06-18 | 3,469,000 | 57.50 | 57.99 | 56.86 | 57.02 | 00:00:00 | | 2003-06-19 | 3,027,200 | 57.20 | 57.45 | 56.28 | 56.50 | 00:00:00 | | 2003-06-20 | 5,024,400 | 56.96 | 57.48 | 56.80 | 57.25 | 00:00:00 | | 2003-06-23 | 3,256,000 | 57.25 | 57.38 | 55.84 | 56.66 | 00:00:00 | | 2003-06-24 | 2,775,200 | 56.25 | 57.50 | 56.25 | 56.45 | 00:00:00 | | 2003-06-25 | 3,173,000 | 56.46 | 56.57 | 55.60 | 56.15 | 00:00:00 | | 2003-06-26 | 2,192,600 | 56.07 | 56.87 | 55.86 | 56.76 | 00:00:00 | | 2003-06-27 | 3,170,400 | 56.60 | 56.82 | 55.42 | 55.83 | 00:00:00 | | 2003-06-30 | 2,102,400 | 55.88 | 56.44 | 55.20 | 55.66 | 00:00:00 | | 2003-07-01 | 8,532,800 | 55.10 | 55.51 | 53.10 | 54.74 | 00:00:00 | | 2003-07-02 | 5,208,000 | 54.74 | 56.03 | 54.74 | 55.74 | 00:00:00 | | 2003-07-03 | 2,047,400 | 55.40 | 56.35 | 55.30 | 55.57 | 00:00:00 | | 2003-07-07 | 3,421,200 | 56.25 | 57.30 | 56.15 | 56.41 | 00:00:00 | | 2003-07-08 | 2,427,400 | 56.31 | 56.93 | 56.13 | 56.71 | 00:00:00 | | 2003-07-09 | 2,160,400 | 56.65 | 56.87 | 56.10 | 56.43 | 00:00:00 | | 2003-07-10 | 3,527,400 | 56.43 | 56.55 | 56.00 | 56.22 | 00:00:00 | | 2003-07-11 | 3,552,200 | 56.05 | 57.63 | 56.05 | 57.38 | 00:00:00 | | 2003-07-14 | 5,128,600 | 58.30 | 58.73 | 57.83 | 57.88 | 00:00:00 | | 2003-07-15 | 4,361,400 | 58.60 | 58.60 | 57.61 | 58.07 | 00:00:00 | | 2003-07-16 | 4,603,200 | 58.48 | 58.64 | 57.78 | 58.64 | 00:00:00 | | 2003-07-17 | 20,947,800 | 60.50 | 63.74 | 59.60 | 63.54 | 00:00:00 | | 2003-07-18 | 15,271,400 | 63.80 | 65.86 | 63.40 | 65.61 | 00:00:00 | | 2003-07-21 | 13,465,000 | 65.61 | 65.90 | 64.75 | 65.32 | 00:00:00 | | 2003-07-22 | 13,112,600 | 63.56 | 65.25 | 63.56 | 64.20 | 00:00:00 | | 2003-07-23 | 9,669,600 | 64.23 | 65.01 | 63.79 | 64.85 | 00:00:00 | | 2003-07-24 | 6,022,200 | 64.95 | 65.00 | 63.80 | 63.82 | 00:00:00 | | 2003-07-25 | 6,885,400 | 64.00 | 65.30 | 62.80 | 65.30 | 00:00:00 | | 2003-07-28 | 5,279,600 | 65.48 | 65.69 | 65.02 | 65.10 | 00:00:00 | | 2003-07-29 | 5,407,000 | 65.10 | 65.62 | 64.78 | 65.35 | 00:00:00 | | 2003-07-30 | 6,066,800 | 65.36 | 66.70 | 65.24 | 66.45 | 00:00:00 | | 2003-07-31 | 7,192,800 | 67.35 | 68.29 | 67.16 | 67.47 | 00:00:00 | | 2003-08-01 | 5,166,200 | 67.57 | 67.78 | 66.57 | 67.22 | 00:00:00 | | 2003-08-04 | 4,242,800 | 66.95 | 67.44 | 66.63 | 67.10 | 00:00:00 | | 2003-08-05 | 6,152,600 | 67.31 | 67.54 | 66.68 | 66.69 | 00:00:00 | | 2003-08-06 | 6,627,200 | 66.69 | 66.96 | 65.95 | 66.11 | 00:00:00 | | 2003-08-07 | 6,084,400 | 66.00 | 67.45 | 65.60 | 67.16 | 00:00:00 | | 2003-08-08 | 6,177,400 | 67.40 | 68.79 | 67.19 | 68.21 | 00:00:00 | | 2003-08-11 | 4,435,400 | 68.40 | 69.01 | 67.87 | 68.68 | 00:00:00 | | 2003-08-12 | 5,474,400 | 68.68 | 70.30 | 68.16 | 70.30 | 00:00:00 | | 2003-08-13 | 6,153,800 | 70.30 | 70.50 | 69.82 | 70.40 | 00:00:00 | | 2003-08-14 | 7,142,600 | 70.40 | 71.17 | 69.85 | 70.65 | 00:00:00 | | 2003-08-15 | 3,300,800 | 71.10 | 71.95 | 70.45 | 70.96 | 00:00:00 | | 2003-08-18 | 6,569,200 | 71.46 | 73.14 | 71.34 | 73.04 | 00:00:00 | | 2003-08-19 | 6,419,400 | 73.05 | 73.15 | 71.73 | 72.90 | 00:00:00 | | 2003-08-20 | 4,044,400 | 72.11 | 72.42 | 71.81 | 72.26 | 00:00:00 | | 2003-08-21 | 6,196,200 | 72.40 | 73.95 | 72.10 | 73.41 | 00:00:00 | | 2003-08-22 | 4,680,600 | 73.69 | 73.97 | 71.69 | 71.69 | 00:00:00 | | 2003-08-25 | 7,085,000 | 71.00 | 71.00 | 69.20 | 69.66 | 00:00:00 | | 2003-08-26 | 7,307,000 | 68.76 | 69.90 | 68.01 | 69.55 | 00:00:00 | | 2003-08-27 | 4,225,000 | 69.50 | 70.46 | 69.36 | 70.16 | 00:00:00 | | 2003-08-28 | 3,715,200 | 70.55 | 70.94 | 69.28 | 70.65 | 00:00:00 | | 2003-08-29 | 3,647,200 | 71.00 | 72.03 | 71.00 | 71.83 | 00:00:00 | | 2003-09-02 | 4,235,400 | 71.95 | 72.90 | 71.23 | 72.46 | 00:00:00 | | 2003-09-03 | 4,994,800 | 72.18 | 72.46 | 71.01 | 71.95 | 00:00:00 | | 2003-09-04 | 3,967,000 | 71.55 | 71.90 | 70.53 | 71.09 | 00:00:00 | | 2003-09-05 | 7,657,000 | 70.34 | 70.50 | 69.45 | 70.13 | 00:00:00 | | 2003-09-08 | 4,617,800 | 70.13 | 70.59 | 69.58 | 70.51 | 00:00:00 | | 2003-09-09 | 5,141,400 | 70.26 | 70.26 | 68.80 | 69.40 | 00:00:00 | | 2003-09-10 | 6,279,000 | 69.05 | 69.15 | 68.20 | 69.00 | 00:00:00 | | 2003-09-11 | 11,167,600 | 69.00 | 69.09 | 66.86 | 68.07 | 00:00:00 | | 2003-09-12 | 6,041,600 | 67.75 | 68.20 | 67.16 | 68.02 | 00:00:00 | | 2003-09-15 | 5,558,200 | 68.28 | 69.46 | 68.14 | 69.00 | 00:00:00 | | 2003-09-16 | 3,667,800 | 69.03 | 69.79 | 68.81 | 69.70 | 00:00:00 | | 2003-09-17 | 5,389,200 | 70.05 | 70.70 | 69.99 | 70.23 | 00:00:00 | | 2003-09-18 | 5,145,800 | 70.60 | 71.78 | 69.95 | 71.30 | 00:00:00 | | 2003-09-19 | 4,964,200 | 71.30 | 71.75 | 70.78 | 71.19 | 00:00:00 | | 2003-09-22 | 5,864,400 | 70.96 | 71.68 | 70.14 | 70.47 | 00:00:00 | | 2003-09-23 | 3,932,400 | 70.67 | 71.69 | 70.66 | 71.45 | 00:00:00 | | 2003-09-24 | 4,616,000 | 71.50 | 71.95 | 70.44 | 70.44 | 00:00:00 | | 2003-09-25 | 5,386,800 | 70.67 | 70.87 | 68.90 | 68.90 | 00:00:00 | | 2003-09-26 | 5,862,400 | 68.80 | 68.80 | 67.45 | 68.25 | 00:00:00 | | 2003-09-29 | 4,724,000 | 68.40 | 69.43 | 67.98 | 69.19 | 00:00:00 | | 2003-09-30 | 5,140,000 | 69.02 | 69.49 | 67.90 | 68.84 | 00:00:00 | | 2003-10-01 | 5,336,000 | 68.93 | 71.46 | 68.90 | 71.34 | 00:00:00 | | 2003-10-02 | 7,216,000 | 72.00 | 72.93 | 71.91 | 72.70 | 00:00:00 | | 2003-10-03 | 6,192,000 | 73.50 | 74.49 | 72.70 | 73.38 | 00:00:00 | | 2003-10-06 | 3,771,800 | 73.90 | 74.69 | 73.19 | 74.01 | 00:00:00 | | 2003-10-07 | 3,934,200 | 73.76 | 74.42 | 73.30 | 74.42 | 00:00:00 | | 2003-10-08 | 4,130,800 | 74.95 | 75.57 | 74.64 | 75.31 | 00:00:00 | | 2003-10-09 | 5,414,600 | 76.28 | 77.10 | 75.66 | 76.08 | 00:00:00 | | 2003-10-10 | 2,556,600 | 76.00 | 76.40 | 75.38 | 75.75 | 00:00:00 | | 2003-10-13 | 3,015,600 | 76.00 | 77.40 | 76.00 | 76.90 | 00:00:00 | | 2003-10-14 | 3,766,200 | 76.52 | 76.89 | 75.96 | 76.87 | 00:00:00 | | 2003-10-15 | 6,321,000 | 77.47 | 78.92 | 77.03 | 78.72 | 00:00:00 | | 2003-10-16 | 27,425,200 | 75.12 | 75.12 | 71.99 | 74.33 | 00:00:00 | | 2003-10-17 | 6,636,800 | 74.36 | 74.74 | 73.40 | 73.58 | 00:00:00 | | 2003-10-20 | 4,032,600 | 74.05 | 74.41 | 73.22 | 74.00 | 00:00:00 | | 2003-10-21 | 5,590,800 | 74.01 | 74.01 | 72.75 | 72.76 | 00:00:00 | | 2003-10-22 | 5,806,000 | 71.78 | 73.10 | 71.34 | 71.57 | 00:00:00 | | 2003-10-23 | 5,641,200 | 71.57 | 71.83 | 71.02 | 71.36 | 00:00:00 | | 2003-10-24 | 4,872,800 | 70.70 | 71.56 | 70.47 | 71.05 | 00:00:00 | | 2003-10-27 | 3,972,200 | 71.50 | 71.85 | 71.01 | 71.70 | 00:00:00 | | 2003-10-28 | 5,315,800 | 71.83 | 72.99 | 71.51 | 72.78 | 00:00:00 | | 2003-10-29 | 3,301,600 | 72.76 | 73.46 | 72.00 | 73.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
