Caterpillar Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	118.69	118.69	117.13	117.48	115.62	309
2024-08-20	115.02	117.94	115.02	117.51	115.65	471
2024-08-19	116.90	117.40	115.80	116.40	114.55	1,616
2024-08-16	118.68	118.68	116.88	117.84	115.97	256
2024-08-15	113.37	118.87	113.37	118.68	116.80	822
2024-08-14	115.94	116.25	114.39	115.69	113.85	480
2024-08-13	116.28	116.28	114.79	115.15	113.32	396
2024-08-12	118.22	118.22	114.83	115.14	113.31	1,571
2024-08-09	115.00	116.45	114.93	116.19	114.35	7,016
2024-08-08	115.30	117.55	115.30	117.04	115.18	702
2024-08-07	116.49	117.08	114.59	115.20	113.37	523
2024-08-06	116.26	117.10	110.30	115.16	113.33	10,251
2024-08-05	111.95	114.85	110.88	113.70	111.90	996
2024-08-02	117.50	117.50	113.95	114.24	112.43	1,678
2024-08-01	122.60	123.05	117.64	118.40	116.52	1,390
2024-07-31	119.81	123.68	119.81	122.33	120.39	839
2024-07-30	119.12	121.86	119.12	119.81	117.91	561
2024-07-29	125.28	125.28	121.25	121.44	119.51	496
2024-07-26	122.60	124.66	122.60	124.04	122.07	1,123
2024-07-25	119.35	122.08	118.21	121.73	119.80	795
2024-07-24	121.20	121.25	118.74	119.62	117.72	3,774
2024-07-23	121.50	121.50	119.39	120.39	118.48	8,746
2024-07-22	128.69	128.69	118.68	120.96	119.04	3,503
2024-07-19	125.63	129.00	120.54	129.00	126.95	505
2024-07-18	122.88	127.12	122.88	125.37	122.76	3,023
2024-07-17	122.65	123.56	121.87	122.99	120.43	1,107
2024-07-16	118.40	122.81	117.14	122.65	120.09	9,743
2024-07-15	115.00	118.43	115.00	118.07	115.61	6,516
2024-07-12	112.96	115.26	112.96	114.71	112.32	1,302
2024-07-11	112.21	113.39	111.95	112.96	110.60	1,853
2024-07-10	110.22	110.55	108.65	110.34	108.04	484
2024-07-09	112.00	112.00	110.00	110.00	107.71	660
2024-07-08	113.74	114.03	111.71	112.36	110.02	5,031
2024-07-05	115.49	115.49	112.21	112.31	109.97	871
2024-07-04	114.85	116.01	112.90	115.25	112.85	409
2024-07-03	115.08	115.58	113.88	114.85	112.46	545
2024-07-02	116.25	116.91	116.02	116.06	113.64	1,313
2024-07-01	116.52	116.64	113.59	116.09	113.67	3,731
2024-06-28	114.41	116.62	114.36	116.52	114.09	949
2024-06-27	113.03	113.35	112.12	112.51	110.16	772
2024-06-26	111.74	113.08	111.43	112.59	110.24	1,096
2024-06-25	111.86	111.86	110.30	111.50	109.18	437
2024-06-24	111.57	112.59	110.66	111.33	109.01	1,402
2024-06-21	112.30	112.42	111.18	111.57	109.24	5,148
2024-06-20	109.95	112.75	109.95	112.38	110.04	3,217
2024-06-19	110.56	110.56	110.10	110.10	107.80	509
2024-06-18	109.34	110.56	109.34	110.56	108.26	388
2024-06-17	107.62	112.00	107.62	109.52	107.24	636
2024-06-14	109.44	109.44	106.20	107.62	105.38	5,706
2024-06-13	110.54	110.64	108.93	109.41	107.13	938
2024-06-12	110.43	113.00	110.06	110.53	108.23	8,797
2024-06-11	110.63	112.00	108.52	109.44	107.16	1,025
2024-06-10	109.60	111.30	109.60	110.40	108.10	829
2024-06-07	108.00	109.85	107.00	109.85	107.56	480
2024-06-06	109.17	109.17	107.50	107.87	105.62	1,068
2024-06-05	108.66	109.18	108.15	109.02	106.75	804
2024-06-04	108.46	108.70	107.51	108.15	105.90	481
2024-06-03	111.50	111.73	106.65	108.46	106.20	12,220
2024-05-31	110.88	111.24	109.75	111.00	108.69	1,475
2024-05-29	111.47	111.69	110.33	110.42	108.12	2,170

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.3499 USD
2026-04-17	0.3142 USD
2026-01-19	0.3228 USD
2025-10-17	0.3354 USD
2025-07-18	0.3417 USD
2025-04-17	0.3307 USD
2025-01-20	0.3331 USD
2024-10-18	0.3397 USD
2024-07-19	0.6351 USD
2024-04-18	0.2759 USD
2024-01-18	0.2654 USD
2023-10-19	0.8175 USD
2023-07-18	0.2751 USD
2023-04-19	0.2427 USD
2023-01-18	0.3663 USD
2022-10-20	0.3784 USD
2022-08-03	0.3686 USD
2022-04-20	0.2247 USD
2022-01-18	0.2371 USD
2021-10-21	0.2555 USD
2021-07-16	0.2511 USD
2021-04-22	0.2254 USD
2021-01-18	3.4874 USD
2020-10-22	3.6362 USD
2020-07-16	3.8211 USD
2020-04-16	3.8894 USD
2020-01-16	2.9886 USD
2019-10-17	2.8738 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.