U.S. markets close in 5 hours 26 minutes

Caterpillar Inc. (CAT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
209.89-1.14 (-0.54%)
A partir del 10:33a.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 de jul. de 2021207.53210.07207.00209.89209.89618,543
26 de jul. de 2021209.84212.07209.50211.03211.032,157,600
23 de jul. de 2021209.50210.37207.86209.53209.532,300,900
22 de jul. de 2021211.00211.38208.54209.16209.161,931,500
21 de jul. de 2021208.72210.96207.58210.73210.733,407,300
20 de jul. de 2021203.04208.63202.31207.96207.963,934,300
19 de jul. de 2021202.27203.75199.23203.08203.085,391,100
19 de jul. de 20211.11 Dividendo
16 de jul. de 2021212.46212.70207.01207.95206.844,368,100
15 de jul. de 2021210.28213.39210.12211.41210.282,737,500
14 de jul. de 2021215.26215.64211.22211.64210.513,185,200
13 de jul. de 2021218.96219.05214.70215.19214.042,373,300
12 de jul. de 2021216.02218.95214.85218.58217.412,509,000
09 de jul. de 2021215.90218.59214.40217.42216.263,163,400
08 de jul. de 2021210.00213.90209.93212.11210.983,723,800
07 de jul. de 2021212.69215.06211.16214.69213.542,707,700
06 de jul. de 2021217.41217.56211.34213.52212.384,348,100
02 de jul. de 2021217.66218.37215.58217.76216.602,433,600
01 de jul. de 2021219.16219.79216.15216.71215.552,426,300
30 de jun. de 2021214.62217.95214.06217.63216.473,249,500
29 de jun. de 2021218.04218.70214.59215.10213.953,443,400
28 de jun. de 2021216.45216.78213.56216.27215.123,172,000
25 de jun. de 2021221.18221.75215.27216.31215.1611,274,200
24 de jun. de 2021216.54221.93215.33219.34218.176,827,600
23 de jun. de 2021213.60216.77212.58213.79212.653,283,400
22 de jun. de 2021213.49214.83211.18213.13211.993,776,400
21 de jun. de 2021211.55215.23211.40213.21212.075,633,900
18 de jun. de 2021206.18211.81205.50208.86207.757,156,400
17 de jun. de 2021216.97218.27207.88209.45208.337,995,300
16 de jun. de 2021219.01219.39216.70217.16216.004,156,900
15 de jun. de 2021219.89220.78216.26219.46218.295,055,900
14 de jun. de 2021220.07221.97215.60219.01217.847,213,300
11 de jun. de 2021226.30227.92220.03220.70219.528,734,900
10 de jun. de 2021236.14236.65225.58225.73224.536,281,800
09 de jun. de 2021239.00239.19234.45234.65233.402,919,600
08 de jun. de 2021239.40241.21236.06240.16238.882,212,300
07 de jun. de 2021244.05244.33238.62239.76238.482,330,700
04 de jun. de 2021245.12246.69242.32244.02242.721,837,900
03 de jun. de 2021242.43246.44240.87243.84242.541,923,200
02 de jun. de 2021243.07245.10240.70243.46242.162,348,500
01 de jun. de 2021244.01244.93241.81242.76241.462,476,000
28 de may. de 2021241.91242.26238.79241.08239.792,290,700
27 de may. de 2021241.50243.37238.93241.28239.993,594,700
26 de may. de 2021237.41239.50236.62237.71236.442,070,000
25 de may. de 2021239.51241.89236.74237.17235.902,265,700
24 de may. de 2021237.69239.71236.22239.05237.772,372,700
21 de may. de 2021236.60239.40235.01237.24235.972,479,100
20 de may. de 2021237.48237.60232.59234.99233.743,339,200
19 de may. de 2021236.10237.08231.94236.87235.613,143,100
18 de may. de 2021244.79245.54239.41239.47238.192,436,200
17 de may. de 2021242.74245.45241.12244.79243.481,998,400
14 de may. de 2021242.00243.35240.08242.23240.942,041,600
13 de may. de 2021236.04240.99234.57240.07238.792,228,100
12 de may. de 2021241.27243.23236.44237.32236.053,668,500
11 de may. de 2021238.78242.99236.54239.30238.023,163,100
10 de may. de 2021243.50245.78242.59242.61241.313,752,900
07 de may. de 2021235.64241.89233.16240.99239.703,327,900
06 de may. de 2021238.00240.98236.00237.07235.804,527,000
05 de may. de 2021234.62239.33231.85237.88236.613,690,600
04 de may. de 2021227.00234.00225.35233.41232.164,040,700
03 de may. de 2021230.00230.93227.21228.17226.953,182,900
30 de abr. de 2021225.52228.39224.88228.11226.893,953,500
29 de abr. de 2021235.00235.20223.20227.47226.265,442,400
28 de abr. de 2021230.05233.72229.38232.30231.062,965,300
27 de abr. de 2021230.29230.86228.08230.34229.111,959,300
26 de abr. de 2021230.57232.85229.96230.56229.331,864,800
23 de abr. de 2021229.36231.65227.88230.11228.883,458,300
23 de abr. de 20211.03 Dividendo
22 de abr. de 2021233.25233.43228.77228.89226.642,410,700
21 de abr. de 2021227.32232.61226.02232.46230.181,977,700
20 de abr. de 2021230.90231.30225.60227.63225.402,815,800
19 de abr. de 2021232.90233.10229.91232.39230.111,712,600
16 de abr. de 2021234.62235.94232.27233.36231.072,128,400
15 de abr. de 2021233.15233.44230.74232.52230.241,860,200
14 de abr. de 2021229.60234.22229.55232.58230.302,491,000
13 de abr. de 2021233.41233.50228.05229.35227.102,286,400
12 de abr. de 2021230.30231.30228.93230.93228.661,688,200
09 de abr. de 2021231.30232.20227.54230.75228.492,482,900
08 de abr. de 2021230.13231.05227.17230.48228.222,158,900
07 de abr. de 2021231.96234.19229.35230.41228.152,449,600
06 de abr. de 2021232.50236.68230.23230.64228.382,614,500
05 de abr. de 2021235.00235.66232.37233.71231.422,323,400
01 de abr. de 2021231.30235.00227.59232.74230.463,787,100
31 de mar. de 2021234.35237.01228.85231.87229.594,512,300
30 de mar. de 2021231.20234.72231.14233.08230.793,139,100
29 de mar. de 2021228.10231.85227.71230.22227.963,003,200
26 de mar. de 2021226.35229.84225.21229.50227.253,040,100
25 de mar. de 2021219.23224.97216.04224.25222.052,901,800
24 de mar. de 2021220.51227.11220.51221.23219.064,258,000
23 de mar. de 2021222.06225.24216.65218.25216.114,017,600
22 de mar. de 2021226.62227.18223.57226.02223.802,211,600
19 de mar. de 2021228.75229.65224.05225.29223.087,485,100
18 de mar. de 2021234.00237.78229.74230.68228.424,336,200
17 de mar. de 2021228.13234.30227.13233.63231.343,518,500
16 de mar. de 2021227.72231.21224.77226.46224.243,539,200
15 de mar. de 2021228.87231.80225.83230.74228.484,215,300
12 de mar. de 2021219.00229.02218.12229.00226.754,756,500
11 de mar. de 2021223.00223.60219.15219.76217.602,960,000
10 de mar. de 2021217.73222.05217.19221.06218.892,435,800
09 de mar. de 2021221.38222.33216.14216.80214.672,902,400
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...