Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	111.99	112.25	111.12	111.44	109.12	1,079
2024-05-27	112.06	113.59	111.54	112.01	109.67	34
2024-05-24	113.48	113.73	111.72	112.92	110.57	1,942
2024-05-23	113.73	114.56	113.13	113.13	110.77	1,132
2024-05-22	115.69	115.69	113.56	114.24	111.86	554
2024-05-21	115.39	115.39	114.47	114.80	112.41	281
2024-05-20	110.11	116.07	110.11	115.15	112.75	2,797
2024-05-17	111.36	113.44	111.36	113.30	110.94	188
2024-05-16	115.29	115.30	112.25	112.76	110.41	3,816
2024-05-15	117.69	117.69	115.17	115.39	112.98	1,159
2024-05-14	114.70	115.42	114.62	114.91	112.51	845
2024-05-13	114.52	115.25	113.70	114.51	112.12	1,129
2024-05-10	113.18	114.70	113.18	114.52	112.13	298
2024-05-09	112.00	113.62	111.65	113.41	111.05	2,019
2024-05-08	109.35	110.11	107.91	109.56	107.28	1,934
2024-05-07	106.12	110.31	106.12	109.55	107.27	1,140
2024-05-06	107.47	108.77	107.47	108.29	106.03	1,339
2024-05-03	107.68	107.91	106.15	106.16	103.95	3,098
2024-05-02	107.99	107.99	105.17	107.46	105.22	15,974
2024-04-30	109.93	112.18	108.25	108.56	106.30	1,117
2024-04-29	110.33	112.18	109.90	112.18	109.84	3,871
2024-04-26	109.00	110.50	108.12	109.78	107.49	2,086
2024-04-25	110.10	110.68	107.80	109.56	107.28	3,962
2024-04-24	117.27	118.32	115.81	117.16	114.72	443
2024-04-23	116.00	117.60	116.00	116.64	114.21	2,399
2024-04-22	114.54	116.89	114.54	115.92	113.50	670
2024-04-19	116.90	118.00	114.30	114.30	111.92	1,478
2024-04-18	117.99	119.67	116.75	116.75	114.32	253
2024-04-17	118.68	118.81	116.30	117.39	114.67	1,050
2024-04-16	118.92	119.16	117.73	118.68	115.93	788
2024-04-15	116.70	121.07	116.70	117.84	115.11	9,067
2024-04-12	119.28	119.28	116.40	116.45	113.75	268
2024-04-11	117.86	118.85	116.66	118.44	115.70	1,400
2024-04-10	120.06	120.06	115.71	117.86	115.13	783
2024-04-09	117.69	118.07	114.84	116.29	113.60	4,290
2024-04-08	119.76	120.60	117.60	117.69	114.97	1,894
2024-04-05	117.24	120.79	116.69	120.36	117.57	2,515
2024-04-04	119.99	119.99	116.64	117.00	114.29	1,338
2024-04-03	117.17	120.00	115.83	120.00	117.22	1,310
2024-04-02	114.86	115.28	114.07	115.28	112.61	896
2024-04-01	115.01	115.94	114.64	114.86	112.20	2,875
2024-03-28	113.63	115.00	113.41	115.00	112.34	1,068
2024-03-27	111.80	112.97	111.75	112.97	110.35	2,167
2024-03-26	110.77	112.09	110.77	111.76	109.17	896
2024-03-25	111.12	117.17	110.67	110.67	108.11	619
2024-03-22	113.75	114.01	112.42	112.52	109.92	473
2024-03-21	108.78	113.52	108.78	113.52	110.89	1,615
2024-03-20	108.87	111.18	108.87	111.00	108.43	1,452
2024-03-19	110.11	111.31	109.81	111.10	108.53	12,529
2024-03-18	108.08	110.88	108.08	110.11	107.56	3,884
2024-03-15	106.01	108.14	106.01	108.07	105.57	318
2024-03-14	106.83	107.24	105.71	106.26	103.80	881
2024-03-13	105.62	106.89	105.36	105.86	103.41	1,184
2024-03-12	104.39	105.47	104.00	105.10	102.67	1,209
2024-03-11	103.08	105.85	103.07	104.39	101.97	1,418
2024-03-08	105.50	107.00	105.50	105.90	103.45	2,018
2024-03-07	104.99	105.70	104.20	104.90	102.47	610
2024-03-06	105.67	105.67	103.20	103.89	101.49	427
2024-03-05	105.20	105.20	102.70	102.94	100.56	603
2024-03-04	104.78	105.20	103.70	105.00	102.57	41,429

← NewerPage 11 of 21 · 1,253 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.