Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	104.01	104.40	103.12	104.40	101.98	2,180
2024-02-29	102.56	103.80	102.56	103.80	101.40	1,610
2024-02-28	101.25	102.90	100.79	101.97	99.609	2,055
2024-02-27	101.55	101.70	99.930	100.80	98.467	5,330
2024-02-26	101.20	102.00	100.07	101.34	98.994	365
2024-02-23	97.670	101.50	97.670	101.50	99.150	1,485
2024-02-22	97.680	100.00	97.680	100.00	97.685	1,007
2024-02-21	96.700	98.200	96.700	97.670	95.409	210
2024-02-20	99.600	99.600	96.400	96.600	94.364	4,514
2024-02-19	102.26	102.26	99.050	100.66	98.330	2,467
2024-02-16	99.970	102.20	99.970	100.07	97.753	1,830
2024-02-15	99.990	100.27	98.080	100.11	97.793	285
2024-02-14	98.200	98.800	97.610	98.800	96.513	1,018
2024-02-09	100.40	100.40	97.630	97.630	95.370	2,957
2024-02-08	101.40	101.70	100.40	100.73	98.398	1,829
2024-02-07	100.00	101.40	100.00	100.80	98.467	387
2024-02-06	100.25	101.80	99.310	100.00	97.685	791
2024-02-05	101.99	104.83	99.070	100.25	97.929	847
2024-02-02	93.800	98.190	93.800	98.100	95.829	5,446
2024-02-01	93.330	94.220	92.900	93.990	91.814	756
2024-01-31	95.000	95.000	92.920	93.330	91.170	3,303
2024-01-30	93.160	94.610	93.080	94.260	92.078	4,206
2024-01-29	91.790	93.750	91.580	92.780	90.632	492
2024-01-26	91.920	93.010	91.790	91.790	89.665	1,969
2024-01-25	89.870	92.660	89.830	91.800	89.675	334
2024-01-24	89.690	90.080	88.940	89.320	87.252	1,200
2024-01-23	89.800	91.160	89.380	89.710	87.633	408
2024-01-22	88.290	90.080	88.180	89.800	87.721	614
2024-01-19	86.400	88.380	85.860	88.290	86.246	6,599
2024-01-18	88.990	88.990	85.500	86.760	84.752	1,241
2024-01-17	87.510	87.690	85.560	86.100	83.848	1,516
2024-01-16	88.000	89.320	87.960	88.280	85.971	2,601
2024-01-15	88.010	92.310	87.630	89.040	86.711	3,136
2024-01-12	88.880	89.420	87.740	88.010	85.708	1,046
2024-01-11	89.760	90.010	88.560	88.880	86.555	161
2024-01-10	89.500	90.260	89.200	89.570	87.227	217
2024-01-09	89.270	89.590	87.960	89.500	87.159	772
2024-01-08	87.880	89.000	87.260	89.000	86.672	259
2024-01-05	87.010	88.460	86.870	87.880	85.581	378
2024-01-04	89.330	89.330	87.320	88.110	85.805	147
2024-01-03	89.500	89.800	87.080	87.570	85.279	10,908
2024-01-02	89.700	90.270	89.500	89.500	87.159	1,546
2023-12-28	90.620	90.620	89.580	89.580	87.237	7,241
2023-12-27	89.400	90.100	89.040	89.910	87.558	411
2023-12-26	89.820	89.820	88.190	89.350	87.013	318
2023-12-22	88.350	88.930	87.840	88.050	85.747	6,358
2023-12-21	91.070	91.070	87.580	88.400	86.087	759
2023-12-20	88.890	91.240	88.670	89.280	86.944	5,885
2023-12-19	86.860	88.890	86.860	88.890	86.565	320
2023-12-18	88.510	89.110	87.300	87.420	85.133	42,329
2023-12-15	87.460	88.510	87.400	87.840	85.542	427
2023-12-14	82.500	87.460	82.500	87.460	85.172	2,617
2023-12-13	81.500	82.480	80.710	82.020	79.874	2,026
2023-12-12	81.690	81.690	80.530	81.500	79.368	973
2023-12-11	80.650	81.140	80.330	80.540	78.433	727
2023-12-08	78.950	80.250	78.950	79.920	77.829	932
2023-12-07	80.020	80.020	78.170	78.950	76.885	196
2023-12-06	80.680	80.680	78.430	78.450	76.398	1,336
2023-12-05	79.000	79.460	76.290	76.290	74.294	1,554
2023-12-04	78.400	78.930	77.760	78.560	76.505	1,428

← NewerPage 12 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.