|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 5,055,000 | 47.69 | 49.00 | 47.69 | 48.63 | 00:00:00 | | 2000-01-04 | 6,181,400 | 48.63 | 49.75 | 48.00 | 48.00 | 00:00:00 | | 2000-01-05 | 6,398,600 | 48.00 | 50.19 | 48.00 | 49.13 | 00:00:00 | | 2000-01-06 | 5,140,600 | 50.56 | 52.25 | 50.56 | 51.63 | 00:00:00 | | 2000-01-07 | 6,360,200 | 52.75 | 55.13 | 52.75 | 53.31 | 00:00:00 | | 2000-01-10 | 3,682,200 | 53.31 | 54.56 | 51.50 | 51.56 | 00:00:00 | | 2000-01-11 | 3,945,600 | 51.56 | 53.19 | 50.75 | 50.75 | 00:00:00 | | 2000-01-12 | 3,401,000 | 51.13 | 52.31 | 51.13 | 51.63 | 00:00:00 | | 2000-01-13 | 3,129,400 | 52.06 | 53.38 | 52.06 | 52.19 | 00:00:00 | | 2000-01-14 | 3,044,400 | 52.19 | 52.88 | 51.88 | 51.94 | 00:00:00 | | 2000-01-18 | 4,054,200 | 51.75 | 51.75 | 49.88 | 49.94 | 00:00:00 | | 2000-01-19 | 3,424,600 | 49.94 | 50.69 | 49.31 | 49.31 | 00:00:00 | | 2000-01-20 | 4,279,200 | 49.31 | 49.94 | 47.06 | 47.13 | 00:00:00 | | 2000-01-21 | 5,000,000 | 47.13 | 47.94 | 45.63 | 47.38 | 00:00:00 | | 2000-01-24 | 5,385,600 | 47.25 | 47.25 | 45.06 | 45.31 | 00:00:00 | | 2000-01-25 | 6,084,200 | 45.00 | 45.00 | 42.56 | 43.63 | 00:00:00 | | 2000-01-26 | 4,188,200 | 43.63 | 45.69 | 43.38 | 44.94 | 00:00:00 | | 2000-01-27 | 3,340,800 | 44.94 | 45.56 | 44.00 | 44.56 | 00:00:00 | | 2000-01-28 | 4,851,600 | 44.56 | 45.19 | 43.50 | 43.50 | 00:00:00 | | 2000-01-31 | 3,677,000 | 43.50 | 43.94 | 42.44 | 42.44 | 00:00:00 | | 2000-02-01 | 2,930,200 | 42.75 | 44.06 | 42.75 | 43.19 | 00:00:00 | | 2000-02-02 | 2,933,600 | 43.19 | 44.75 | 42.88 | 43.44 | 00:00:00 | | 2000-02-03 | 4,343,400 | 43.25 | 43.25 | 42.13 | 42.31 | 00:00:00 | | 2000-02-04 | 4,122,000 | 42.31 | 42.81 | 41.25 | 42.31 | 00:00:00 | | 2000-02-07 | 4,089,800 | 41.81 | 41.81 | 40.75 | 41.25 | 00:00:00 | | 2000-02-08 | 5,848,400 | 41.25 | 41.50 | 40.00 | 41.00 | 00:00:00 | | 2000-02-09 | 5,934,800 | 41.00 | 41.19 | 39.13 | 39.13 | 00:00:00 | | 2000-02-10 | 5,807,400 | 39.13 | 39.56 | 37.63 | 38.06 | 00:00:00 | | 2000-02-11 | 11,944,800 | 37.88 | 37.88 | 34.88 | 36.00 | 00:00:00 | | 2000-02-14 | 6,787,800 | 36.25 | 38.94 | 36.25 | 38.63 | 00:00:00 | | 2000-02-15 | 6,048,200 | 38.63 | 40.75 | 38.63 | 40.00 | 00:00:00 | | 2000-02-16 | 3,881,400 | 40.00 | 40.63 | 38.81 | 39.19 | 00:00:00 | | 2000-02-17 | 3,824,200 | 39.13 | 39.13 | 37.69 | 38.69 | 00:00:00 | | 2000-02-18 | 3,017,800 | 38.38 | 38.38 | 37.38 | 37.69 | 00:00:00 | | 2000-02-22 | 4,028,800 | 37.69 | 38.88 | 37.50 | 38.31 | 00:00:00 | | 2000-02-23 | 4,894,400 | 38.31 | 38.69 | 37.19 | 37.81 | 00:00:00 | | 2000-02-24 | 4,488,200 | 37.81 | 37.88 | 36.25 | 36.25 | 00:00:00 | | 2000-02-25 | 4,139,800 | 36.25 | 37.50 | 35.88 | 36.00 | 00:00:00 | | 2000-02-28 | 3,319,200 | 36.00 | 36.63 | 35.38 | 35.56 | 00:00:00 | | 2000-02-29 | 4,805,800 | 35.56 | 36.44 | 35.00 | 35.06 | 00:00:00 | | 2000-03-01 | 4,841,600 | 35.06 | 35.81 | 34.88 | 34.88 | 00:00:00 | | 2000-03-02 | 3,956,000 | 34.88 | 35.00 | 34.19 | 34.44 | 00:00:00 | | 2000-03-03 | 4,805,800 | 34.50 | 37.31 | 34.50 | 36.38 | 00:00:00 | | 2000-03-06 | 5,260,400 | 36.44 | 38.00 | 36.44 | 36.69 | 00:00:00 | | 2000-03-07 | 8,780,800 | 36.50 | 36.50 | 33.50 | 33.81 | 00:00:00 | | 2000-03-08 | 5,772,000 | 34.63 | 36.44 | 34.63 | 34.94 | 00:00:00 | | 2000-03-09 | 4,904,400 | 34.94 | 35.38 | 34.25 | 35.25 | 00:00:00 | | 2000-03-10 | 5,335,400 | 35.25 | 36.75 | 34.81 | 35.69 | 00:00:00 | | 2000-03-13 | 3,304,800 | 35.69 | 36.13 | 35.00 | 35.63 | 00:00:00 | | 2000-03-14 | 6,545,400 | 35.75 | 37.19 | 35.75 | 35.81 | 00:00:00 | | 2000-03-15 | 6,827,400 | 35.81 | 39.06 | 35.63 | 38.25 | 00:00:00 | | 2000-03-16 | 7,723,400 | 38.94 | 41.63 | 38.94 | 40.69 | 00:00:00 | | 2000-03-17 | 4,798,800 | 40.31 | 40.31 | 39.06 | 39.63 | 00:00:00 | | 2000-03-20 | 4,407,600 | 39.63 | 40.56 | 38.44 | 38.50 | 00:00:00 | | 2000-03-21 | 3,065,800 | 38.50 | 40.06 | 38.44 | 39.81 | 00:00:00 | | 2000-03-22 | 2,487,200 | 39.63 | 39.63 | 38.75 | 38.94 | 00:00:00 | | 2000-03-23 | 3,596,000 | 39.25 | 40.19 | 39.25 | 39.56 | 00:00:00 | | 2000-03-24 | 2,277,600 | 39.56 | 40.00 | 39.25 | 39.50 | 00:00:00 | | 2000-03-27 | 2,241,200 | 39.50 | 40.63 | 39.00 | 39.06 | 00:00:00 | | 2000-03-28 | 2,619,200 | 39.06 | 39.13 | 38.31 | 38.31 | 00:00:00 | | 2000-03-29 | 3,778,000 | 38.31 | 39.56 | 37.69 | 39.00 | 00:00:00 | | 2000-03-30 | 4,877,800 | 39.00 | 41.31 | 38.88 | 40.75 | 00:00:00 | | 2000-03-31 | 4,850,400 | 40.75 | 41.13 | 39.31 | 39.44 | 00:00:00 | | 2000-04-03 | 4,664,200 | 39.44 | 42.25 | 39.44 | 41.88 | 00:00:00 | | 2000-04-04 | 7,259,000 | 41.88 | 44.13 | 40.88 | 43.44 | 00:00:00 | | 2000-04-05 | 3,759,200 | 43.44 | 43.88 | 42.25 | 42.44 | 00:00:00 | | 2000-04-06 | 2,104,800 | 42.44 | 43.63 | 42.25 | 42.31 | 00:00:00 | | 2000-04-07 | 2,937,400 | 42.31 | 42.44 | 41.25 | 41.38 | 00:00:00 | | 2000-04-10 | 1,890,600 | 41.38 | 42.13 | 41.13 | 41.44 | 00:00:00 | | 2000-04-11 | 3,531,600 | 41.63 | 43.25 | 41.63 | 42.06 | 00:00:00 | | 2000-04-12 | 4,224,400 | 42.75 | 44.75 | 42.75 | 43.44 | 00:00:00 | | 2000-04-13 | 4,334,200 | 43.44 | 44.88 | 41.81 | 42.00 | 00:00:00 | | 2000-04-14 | 4,287,000 | 42.00 | 42.00 | 40.19 | 40.50 | 00:00:00 | | 2000-04-17 | 3,754,200 | 40.50 | 42.44 | 40.25 | 40.94 | 00:00:00 | | 2000-04-18 | 9,957,200 | 40.94 | 43.50 | 39.38 | 40.25 | 00:00:00 | | 2000-04-19 | 8,557,000 | 38.94 | 38.94 | 37.00 | 37.63 | 00:00:00 | | 2000-04-20 | 4,924,600 | 37.63 | 38.31 | 37.50 | 38.00 | 00:00:00 | | 2000-04-24 | 3,312,200 | 38.19 | 39.13 | 38.19 | 39.00 | 00:00:00 | | 2000-04-25 | 4,381,400 | 39.00 | 40.50 | 39.00 | 40.13 | 00:00:00 | | 2000-04-26 | 4,544,400 | 40.13 | 40.69 | 39.50 | 39.75 | 00:00:00 | | 2000-04-27 | 2,903,600 | 39.75 | 40.44 | 38.94 | 40.13 | 00:00:00 | | 2000-04-28 | 3,741,600 | 40.13 | 41.00 | 39.25 | 39.44 | 00:00:00 | | 2000-05-01 | 2,637,800 | 39.44 | 39.69 | 38.81 | 38.81 | 00:00:00 | | 2000-05-02 | 2,840,800 | 38.81 | 39.94 | 38.06 | 39.63 | 00:00:00 | | 2000-05-03 | 2,442,600 | 39.38 | 39.38 | 38.50 | 38.88 | 00:00:00 | | 2000-05-04 | 2,377,000 | 38.88 | 38.94 | 37.88 | 37.94 | 00:00:00 | | 2000-05-05 | 2,544,600 | 37.94 | 39.38 | 37.88 | 39.06 | 00:00:00 | | 2000-05-08 | 2,078,600 | 39.06 | 39.75 | 38.56 | 38.94 | 00:00:00 | | 2000-05-09 | 3,078,800 | 38.94 | 40.00 | 37.94 | 38.00 | 00:00:00 | | 2000-05-10 | 2,391,400 | 38.00 | 38.44 | 37.56 | 38.38 | 00:00:00 | | 2000-05-11 | 2,617,600 | 38.38 | 39.56 | 37.69 | 38.81 | 00:00:00 | | 2000-05-12 | 1,927,800 | 38.81 | 39.88 | 38.63 | 39.38 | 00:00:00 | | 2000-05-15 | 3,531,000 | 39.56 | 40.75 | 39.56 | 40.56 | 00:00:00 | | 2000-05-16 | 4,066,000 | 40.56 | 41.75 | 40.19 | 40.25 | 00:00:00 | | 2000-05-17 | 1,526,600 | 40.25 | 40.69 | 39.88 | 40.00 | 00:00:00 | | 2000-05-18 | 3,559,200 | 40.00 | 40.00 | 38.50 | 38.81 | 00:00:00 | | 2000-05-19 | 3,942,200 | 38.81 | 40.44 | 38.50 | 40.06 | 00:00:00 | | 2000-05-22 | 2,443,000 | 40.06 | 40.69 | 39.63 | 40.19 | 00:00:00 | | 2000-05-23 | 2,005,600 | 40.19 | 40.69 | 39.00 | 39.50 | 00:00:00 | | 2000-05-24 | 2,075,000 | 39.50 | 40.50 | 38.75 | 39.69 | 00:00:00 | | 2000-05-25 | 2,763,800 | 39.69 | 39.88 | 37.81 | 38.06 | 00:00:00 | | 2000-05-26 | 1,908,200 | 38.06 | 38.81 | 37.88 | 38.13 | 00:00:00 | | 2000-05-30 | 1,614,200 | 38.13 | 38.81 | 38.13 | 38.31 | 00:00:00 | | 2000-05-31 | 2,925,400 | 38.31 | 38.44 | 37.88 | 38.25 | 00:00:00 | | 2000-06-01 | 2,835,400 | 38.81 | 40.00 | 38.81 | 39.75 | 00:00:00 | | 2000-06-02 | 4,491,400 | 40.25 | 42.50 | 40.25 | 41.06 | 00:00:00 | | 2000-06-05 | 3,871,600 | 40.88 | 40.88 | 38.56 | 40.00 | 00:00:00 | | 2000-06-06 | 3,697,400 | 39.56 | 39.56 | 38.19 | 39.06 | 00:00:00 | | 2000-06-07 | 3,017,600 | 38.81 | 38.81 | 38.13 | 38.81 | 00:00:00 | | 2000-06-08 | 2,418,800 | 38.44 | 38.44 | 37.69 | 38.13 | 00:00:00 | | 2000-06-09 | 1,819,600 | 38.13 | 38.56 | 37.75 | 38.25 | 00:00:00 | | 2000-06-12 | 2,635,600 | 38.25 | 39.06 | 37.69 | 38.63 | 00:00:00 | | 2000-06-13 | 3,154,800 | 38.56 | 38.56 | 37.00 | 37.25 | 00:00:00 | | 2000-06-14 | 3,292,600 | 37.25 | 38.25 | 37.13 | 37.63 | 00:00:00 | | 2000-06-15 | 2,703,400 | 37.63 | 38.00 | 36.81 | 37.00 | 00:00:00 | | 2000-06-16 | 5,510,400 | 37.00 | 37.13 | 35.88 | 35.94 | 00:00:00 | | 2000-06-19 | 3,703,200 | 35.94 | 36.50 | 35.13 | 35.13 | 00:00:00 | | 2000-06-20 | 3,212,400 | 35.13 | 35.69 | 35.00 | 35.06 | 00:00:00 | | 2000-06-21 | 2,569,000 | 35.06 | 35.50 | 34.94 | 35.13 | 00:00:00 | | 2000-06-22 | 3,490,200 | 35.13 | 35.38 | 34.31 | 34.44 | 00:00:00 | | 2000-06-23 | 1,787,400 | 34.44 | 35.13 | 34.44 | 34.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
