|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 3,301,600 | 72.76 | 73.46 | 72.00 | 73.46 | 00:00:00 | | 2003-10-30 | 5,515,800 | 73.91 | 74.46 | 72.94 | 73.86 | 00:00:00 | | 2003-10-31 | 4,911,800 | 73.86 | 74.28 | 73.28 | 73.28 | 00:00:00 | | 2003-11-03 | 4,029,400 | 73.46 | 74.49 | 73.28 | 74.05 | 00:00:00 | | 2003-11-04 | 4,473,200 | 74.05 | 75.27 | 73.91 | 74.81 | 00:00:00 | | 2003-11-05 | 3,948,800 | 74.56 | 75.69 | 74.38 | 74.94 | 00:00:00 | | 2003-11-06 | 3,948,600 | 74.70 | 74.74 | 74.06 | 74.53 | 00:00:00 | | 2003-11-07 | 5,778,000 | 74.43 | 74.50 | 72.47 | 72.57 | 00:00:00 | | 2003-11-10 | 4,156,000 | 72.45 | 73.35 | 71.82 | 72.09 | 00:00:00 | | 2003-11-11 | 4,250,200 | 72.09 | 72.58 | 71.76 | 71.95 | 00:00:00 | | 2003-11-12 | 2,621,200 | 72.20 | 73.76 | 72.20 | 73.66 | 00:00:00 | | 2003-11-13 | 3,132,200 | 73.41 | 74.09 | 73.13 | 73.48 | 00:00:00 | | 2003-11-14 | 3,460,600 | 73.48 | 74.56 | 72.50 | 72.61 | 00:00:00 | | 2003-11-17 | 3,640,800 | 72.61 | 72.64 | 71.95 | 72.50 | 00:00:00 | | 2003-11-18 | 3,668,000 | 72.50 | 73.14 | 71.29 | 71.29 | 00:00:00 | | 2003-11-19 | 3,591,400 | 71.40 | 72.88 | 71.34 | 72.77 | 00:00:00 | | 2003-11-20 | 3,676,400 | 72.70 | 73.57 | 72.40 | 72.75 | 00:00:00 | | 2003-11-21 | 3,010,800 | 73.03 | 73.35 | 72.74 | 72.89 | 00:00:00 | | 2003-11-24 | 3,615,400 | 73.05 | 73.77 | 73.05 | 73.34 | 00:00:00 | | 2003-11-25 | 4,764,400 | 73.65 | 75.31 | 73.60 | 75.04 | 00:00:00 | | 2003-11-26 | 3,596,200 | 75.50 | 75.50 | 74.32 | 75.40 | 00:00:00 | | 2003-11-28 | 1,362,600 | 75.26 | 76.21 | 75.22 | 76.05 | 00:00:00 | | 2003-12-01 | 3,524,400 | 76.25 | 76.81 | 75.33 | 76.79 | 00:00:00 | | 2003-12-02 | 3,887,000 | 76.54 | 76.54 | 75.20 | 75.58 | 00:00:00 | | 2003-12-03 | 2,759,000 | 75.93 | 76.35 | 75.35 | 75.48 | 00:00:00 | | 2003-12-04 | 3,034,200 | 75.50 | 75.57 | 74.60 | 74.94 | 00:00:00 | | 2003-12-05 | 6,489,000 | 76.00 | 77.12 | 76.00 | 76.50 | 00:00:00 | | 2003-12-08 | 3,184,800 | 76.45 | 76.87 | 76.04 | 76.78 | 00:00:00 | | 2003-12-09 | 3,612,800 | 77.03 | 77.34 | 76.33 | 76.48 | 00:00:00 | | 2003-12-10 | 3,809,800 | 76.45 | 76.57 | 75.75 | 76.00 | 00:00:00 | | 2003-12-11 | 4,596,800 | 76.40 | 78.19 | 76.10 | 77.94 | 00:00:00 | | 2003-12-12 | 3,660,200 | 77.94 | 78.28 | 77.45 | 78.02 | 00:00:00 | | 2003-12-15 | 6,112,400 | 78.99 | 79.67 | 78.49 | 78.52 | 00:00:00 | | 2003-12-16 | 8,157,000 | 78.57 | 81.12 | 78.57 | 81.02 | 00:00:00 | | 2003-12-17 | 6,386,200 | 80.60 | 82.06 | 80.13 | 82.02 | 00:00:00 | | 2003-12-18 | 8,481,400 | 82.15 | 84.20 | 81.60 | 83.71 | 00:00:00 | | 2003-12-19 | 10,107,000 | 84.20 | 84.75 | 83.10 | 84.75 | 00:00:00 | | 2003-12-22 | 5,316,800 | 84.64 | 84.95 | 83.69 | 83.78 | 00:00:00 | | 2003-12-23 | 4,049,600 | 83.79 | 84.15 | 82.94 | 83.65 | 00:00:00 | | 2003-12-24 | 1,674,400 | 83.33 | 83.96 | 83.00 | 83.51 | 00:00:00 | | 2003-12-26 | 776,400 | 83.26 | 84.11 | 83.06 | 83.71 | 00:00:00 | | 2003-12-29 | 2,537,400 | 83.90 | 84.76 | 83.90 | 84.60 | 00:00:00 | | 2003-12-30 | 2,185,400 | 84.50 | 84.77 | 83.86 | 84.07 | 00:00:00 | | 2003-12-31 | 4,476,000 | 84.40 | 84.42 | 83.00 | 83.02 | 00:00:00 | | 2004-01-02 | 4,172,800 | 83.17 | 83.69 | 82.52 | 82.65 | 00:00:00 | | 2004-01-05 | 6,184,200 | 83.85 | 85.16 | 83.71 | 84.90 | 00:00:00 | | 2004-01-06 | 6,190,400 | 84.32 | 84.47 | 83.20 | 83.40 | 00:00:00 | | 2004-01-07 | 6,203,200 | 83.52 | 83.52 | 82.31 | 82.49 | 00:00:00 | | 2004-01-08 | 4,844,400 | 82.74 | 83.19 | 81.75 | 81.85 | 00:00:00 | | 2004-01-09 | 6,068,600 | 81.05 | 81.65 | 80.20 | 80.45 | 00:00:00 | | 2004-01-12 | 4,166,200 | 81.10 | 82.70 | 81.06 | 82.45 | 00:00:00 | | 2004-01-13 | 5,228,200 | 82.95 | 83.60 | 80.97 | 82.50 | 00:00:00 | | 2004-01-14 | 4,498,000 | 82.47 | 84.07 | 82.47 | 83.70 | 00:00:00 | | 2004-01-15 | 3,720,600 | 84.00 | 85.00 | 82.59 | 83.38 | 00:00:00 | | 2004-01-16 | 5,083,400 | 84.00 | 84.95 | 83.66 | 84.14 | 00:00:00 | | 2004-01-20 | 4,803,400 | 83.60 | 84.01 | 82.15 | 82.15 | 00:00:00 | | 2004-01-21 | 4,066,600 | 82.21 | 83.52 | 81.44 | 83.40 | 00:00:00 | | 2004-01-22 | 4,110,800 | 83.55 | 84.71 | 83.13 | 84.00 | 00:00:00 | | 2004-01-23 | 4,675,200 | 84.08 | 84.17 | 83.15 | 84.17 | 00:00:00 | | 2004-01-26 | 4,635,000 | 83.70 | 85.09 | 82.67 | 85.01 | 00:00:00 | | 2004-01-27 | 9,249,000 | 85.70 | 85.70 | 82.00 | 82.00 | 00:00:00 | | 2004-01-28 | 7,843,000 | 81.30 | 82.15 | 79.20 | 79.62 | 00:00:00 | | 2004-01-29 | 10,858,000 | 80.00 | 80.16 | 76.75 | 77.26 | 00:00:00 | | 2004-01-30 | 9,041,400 | 77.05 | 78.45 | 77.01 | 78.13 | 00:00:00 | | 2004-02-02 | 7,814,400 | 78.25 | 78.55 | 77.23 | 77.49 | 00:00:00 | | 2004-02-03 | 8,211,000 | 77.45 | 77.45 | 76.42 | 77.04 | 00:00:00 | | 2004-02-04 | 8,467,000 | 76.25 | 76.52 | 75.77 | 75.90 | 00:00:00 | | 2004-02-05 | 7,881,000 | 75.80 | 77.14 | 75.28 | 76.32 | 00:00:00 | | 2004-02-06 | 5,229,600 | 76.40 | 78.82 | 76.40 | 78.50 | 00:00:00 | | 2004-02-09 | 2,939,600 | 78.46 | 78.68 | 77.52 | 77.67 | 00:00:00 | | 2004-02-10 | 5,732,600 | 77.54 | 77.80 | 76.15 | 76.56 | 00:00:00 | | 2004-02-11 | 6,356,600 | 76.31 | 78.96 | 76.02 | 78.96 | 00:00:00 | | 2004-02-12 | 3,096,400 | 78.75 | 79.25 | 78.17 | 78.69 | 00:00:00 | | 2004-02-13 | 3,749,000 | 78.50 | 79.06 | 77.30 | 77.42 | 00:00:00 | | 2004-02-17 | 4,740,000 | 78.65 | 79.89 | 78.50 | 79.52 | 00:00:00 | | 2004-02-18 | 3,079,400 | 79.22 | 79.55 | 78.27 | 78.91 | 00:00:00 | | 2004-02-19 | 3,372,800 | 79.25 | 79.73 | 78.48 | 78.53 | 00:00:00 | | 2004-02-20 | 5,351,200 | 78.53 | 78.65 | 76.09 | 76.82 | 00:00:00 | | 2004-02-23 | 3,589,400 | 77.20 | 77.82 | 76.56 | 77.22 | 00:00:00 | | 2004-02-24 | 3,252,200 | 76.80 | 77.50 | 76.36 | 76.70 | 00:00:00 | | 2004-02-25 | 3,886,600 | 76.65 | 77.50 | 76.17 | 77.18 | 00:00:00 | | 2004-02-26 | 3,620,400 | 77.00 | 78.56 | 76.86 | 77.95 | 00:00:00 | | 2004-02-27 | 7,388,200 | 77.70 | 77.70 | 75.70 | 75.75 | 00:00:00 | | 2004-03-01 | 4,757,800 | 76.00 | 77.61 | 75.85 | 76.84 | 00:00:00 | | 2004-03-02 | 4,534,200 | 76.25 | 77.83 | 76.12 | 77.59 | 00:00:00 | | 2004-03-03 | 3,606,200 | 77.60 | 78.18 | 77.24 | 77.32 | 00:00:00 | | 2004-03-04 | 2,649,800 | 77.07 | 77.26 | 76.52 | 76.90 | 00:00:00 | | 2004-03-05 | 5,206,000 | 76.10 | 77.10 | 75.95 | 76.37 | 00:00:00 | | 2004-03-08 | 5,699,200 | 77.65 | 78.25 | 76.89 | 76.89 | 00:00:00 | | 2004-03-09 | 5,101,800 | 77.25 | 77.98 | 75.97 | 76.40 | 00:00:00 | | 2004-03-10 | 9,450,400 | 77.00 | 77.40 | 73.37 | 73.51 | 00:00:00 | | 2004-03-11 | 7,803,400 | 73.35 | 74.50 | 72.51 | 73.15 | 00:00:00 | | 2004-03-12 | 5,666,600 | 73.33 | 74.93 | 73.01 | 74.93 | 00:00:00 | | 2004-03-15 | 5,711,600 | 74.10 | 74.66 | 73.65 | 73.98 | 00:00:00 | | 2004-03-16 | 6,185,200 | 74.50 | 75.86 | 74.25 | 75.35 | 00:00:00 | | 2004-03-17 | 5,044,400 | 75.55 | 77.49 | 75.50 | 77.22 | 00:00:00 | | 2004-03-18 | 4,893,400 | 76.97 | 77.40 | 75.55 | 77.20 | 00:00:00 | | 2004-03-19 | 4,883,800 | 77.21 | 77.87 | 76.21 | 76.30 | 00:00:00 | | 2004-03-22 | 3,908,200 | 75.65 | 75.80 | 74.87 | 75.50 | 00:00:00 | | 2004-03-23 | 4,311,800 | 75.70 | 76.75 | 75.48 | 75.85 | 00:00:00 | | 2004-03-24 | 3,443,600 | 75.95 | 76.66 | 75.58 | 76.33 | 00:00:00 | | 2004-03-25 | 3,494,400 | 76.50 | 77.20 | 75.95 | 77.15 | 00:00:00 | | 2004-03-26 | 3,820,000 | 76.95 | 78.25 | 76.45 | 77.44 | 00:00:00 | | 2004-03-29 | 5,055,400 | 78.44 | 79.70 | 78.44 | 79.48 | 00:00:00 | | 2004-03-30 | 6,002,400 | 79.28 | 80.04 | 78.21 | 80.00 | 00:00:00 | | 2004-03-31 | 3,436,600 | 79.46 | 79.85 | 78.87 | 79.07 | 00:00:00 | | 2004-04-01 | 3,429,000 | 79.15 | 80.04 | 78.50 | 79.00 | 00:00:00 | | 2004-04-02 | 5,519,400 | 80.25 | 81.53 | 79.57 | 81.20 | 00:00:00 | | 2004-04-05 | 3,417,800 | 81.00 | 82.51 | 80.60 | 82.41 | 00:00:00 | | 2004-04-06 | 4,342,800 | 82.00 | 83.28 | 81.90 | 82.91 | 00:00:00 | | 2004-04-07 | 4,794,000 | 82.62 | 82.80 | 81.42 | 82.10 | 00:00:00 | | 2004-04-08 | 2,356,400 | 82.70 | 83.19 | 81.80 | 81.98 | 00:00:00 | | 2004-04-12 | 3,497,000 | 82.20 | 83.80 | 82.00 | 83.75 | 00:00:00 | | 2004-04-13 | 5,195,400 | 83.86 | 84.15 | 81.40 | 82.02 | 00:00:00 | | 2004-04-14 | 5,116,200 | 81.67 | 82.39 | 80.15 | 81.03 | 00:00:00 | | 2004-04-15 | 3,980,400 | 81.25 | 81.96 | 80.29 | 80.80 | 00:00:00 | | 2004-04-16 | 3,499,800 | 81.70 | 82.06 | 80.79 | 81.97 | 00:00:00 | | 2004-04-19 | 3,235,800 | 81.95 | 81.96 | 80.70 | 81.00 | 00:00:00 | | 2004-04-20 | 4,575,000 | 81.25 | 82.07 | 79.86 | 79.98 | 00:00:00 | | 2004-04-21 | 6,023,400 | 80.00 | 81.18 | 78.42 | 81.08 | 00:00:00 | | 2004-04-22 | 10,813,200 | 83.00 | 84.76 | 81.67 | 84.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
