Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	76.960	78.480	76.900	78.320	76.271	7,273
2023-11-30	76.600	77.590	76.410	76.960	74.947	562
2023-11-29	76.060	76.780	75.950	76.300	74.304	652
2023-11-28	75.480	76.060	75.100	75.470	73.496	4,561
2023-11-27	75.840	76.280	75.040	76.100	74.109	2,007
2023-11-24	75.440	76.230	75.080	75.840	73.856	1,134
2023-11-23	75.550	76.000	72.010	76.000	74.012	175
2023-11-22	77.820	77.820	74.100	75.620	73.642	494
2023-11-21	76.230	76.580	75.610	76.290	74.294	811
2023-11-20	78.350	78.350	75.770	76.240	74.246	1,148
2023-11-17	76.170	78.000	76.170	77.880	75.843	4,213
2023-11-16	76.630	76.630	75.100	75.500	73.525	864
2023-11-14	72.650	75.890	72.650	75.500	73.525	714
2023-11-13	73.450	74.700	73.450	74.020	72.084	4,779
2023-11-10	72.640	73.450	72.290	73.450	71.529	370
2023-11-09	73.000	73.000	72.290	72.290	70.399	1,106
2023-11-08	72.090	72.470	71.900	72.150	70.263	836
2023-11-07	72.520	72.520	71.170	71.290	69.425	3,909
2023-11-06	75.280	75.280	72.400	72.520	70.623	1,304
2023-11-03	73.550	74.270	72.880	73.800	71.869	1,453
2023-11-01	70.460	72.230	70.410	72.230	70.341	3,281
2023-10-31	76.400	76.400	70.570	70.570	68.724	4,087
2023-10-30	74.760	76.850	74.720	76.320	74.324	2,123
2023-10-27	75.000	75.370	74.200	74.760	72.804	975
2023-10-26	76.640	81.030	75.150	81.030	78.910	556
2023-10-25	77.990	78.150	76.640	76.640	74.635	226
2023-10-24	78.170	78.490	77.540	77.990	75.950	2,054
2023-10-23	78.730	78.730	77.750	77.750	75.716	1,249
2023-10-20	84.300	86.680	78.250	78.810	76.748	1,719
2023-10-19	82.980	86.000	80.060	85.000	82.776	729
2023-10-18	86.190	86.190	81.800	82.000	79.059	694
2023-10-17	86.810	86.810	84.970	86.190	83.099	996
2023-10-16	85.460	86.280	85.100	85.100	82.048	110
2023-10-13	87.790	87.790	84.700	85.320	82.260	767
2023-10-11	86.840	86.840	85.410	86.060	82.973	1,202
2023-10-10	87.020	87.290	86.430	86.430	83.330	392
2023-10-09	85.940	87.020	85.670	86.530	83.426	1,721
2023-10-06	84.090	86.470	84.090	86.340	83.243	240
2023-10-05	84.950	85.610	84.110	84.130	81.112	1,155
2023-10-04	86.590	86.590	84.800	85.410	82.347	214
2023-10-03	85.860	86.920	85.650	86.600	83.494	287
2023-10-02	85.660	86.970	85.650	85.650	82.578	879
2023-09-29	87.380	87.380	85.100	85.650	82.578	990
2023-09-28	86.380	87.480	86.310	87.380	84.246	212
2023-09-27	84.770	86.510	84.700	85.750	82.674	9,999
2023-09-26	84.880	84.880	83.920	84.210	81.190	373
2023-09-25	85.900	85.900	83.950	84.880	81.836	412
2023-09-22	83.790	84.480	83.600	84.210	81.190	796
2023-09-21	84.830	84.830	83.520	84.140	81.122	856
2023-09-20	85.200	86.850	84.830	84.830	81.787	947
2023-09-19	85.560	85.910	84.500	85.200	82.144	958
2023-09-18	84.950	87.130	84.490	87.130	84.005	160
2023-09-15	85.930	85.990	84.350	84.950	81.903	1,876
2023-09-14	85.330	86.190	85.290	86.120	83.031	406
2023-09-13	87.050	87.060	83.990	84.770	81.729	495
2023-09-12	86.930	88.290	86.930	87.060	83.937	500
2023-09-11	87.900	87.900	86.430	86.930	83.812	1,963
2023-09-08	87.000	88.280	87.000	87.900	84.747	1,186
2023-09-06	87.570	88.290	86.850	87.540	84.400	1,591
2023-09-05	88.350	89.050	87.330	87.330	84.198	2,114

← NewerPage 13 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.