Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	89.000	89.000	86.950	88.350	85.181	665
2023-09-01	88.000	88.500	86.530	87.740	84.593	3,797
2023-08-31	85.980	88.000	85.980	87.200	84.072	812
2023-08-30	84.660	86.010	84.660	85.980	82.896	682
2023-08-29	84.000	85.140	84.000	84.660	81.623	50
2023-08-28	83.030	84.590	82.110	83.900	80.891	91
2023-08-25	83.450	83.450	82.110	83.030	80.052	276
2023-08-24	85.170	85.170	80.920	82.460	79.502	1,013
2023-08-23	83.130	85.170	82.750	85.170	82.115	259
2023-08-22	84.970	84.970	83.210	83.610	80.611	1,071
2023-08-21	85.260	85.260	83.940	84.960	81.913	895
2023-08-18	87.040	87.040	84.190	85.110	82.057	401
2023-08-17	85.510	87.250	85.510	86.530	83.426	911
2023-08-16	88.400	88.400	85.420	85.420	82.356	111
2023-08-15	88.070	88.070	86.350	86.380	83.282	206
2023-08-14	87.500	88.070	86.930	88.070	84.911	378
2023-08-11	86.960	87.500	86.460	87.280	84.149	428
2023-08-10	86.760	87.220	85.380	86.400	83.301	234
2023-08-09	87.290	88.040	87.010	87.810	84.660	1,215
2023-08-08	86.180	86.940	84.850	86.490	83.388	20,897
2023-08-07	84.010	86.480	80.000	86.150	83.060	434
2023-08-04	86.090	86.090	83.800	84.010	80.997	1,781
2023-08-03	86.710	87.020	86.090	86.100	83.012	1,303
2023-08-02	86.200	88.230	85.680	86.000	82.915	4,699
2023-08-01	79.600	86.420	79.600	86.200	83.108	19,075
2023-07-31	77.640	78.500	77.100	77.880	75.087	444
2023-07-28	75.900	77.420	75.900	77.090	74.325	186
2023-07-27	76.100	76.890	75.920	76.500	73.756	1,284
2023-07-26	78.400	78.400	75.980	76.100	73.370	662
2023-07-25	77.090	78.290	76.500	77.810	75.019	1,646
2023-07-24	77.200	77.600	76.620	76.620	73.872	2,681
2023-07-21	77.760	79.030	76.940	77.200	74.431	30,900
2023-07-20	79.800	79.800	78.280	78.280	75.472	374
2023-07-19	79.150	79.150	77.440	78.500	75.684	1,472
2023-07-18	77.690	79.410	77.680	79.410	76.562	653
2023-07-17	76.620	77.920	76.350	77.690	74.638	735
2023-07-14	76.610	77.400	76.040	76.620	73.610	238
2023-07-13	76.520	76.780	76.470	76.610	73.601	133
2023-07-12	76.840	77.040	75.450	76.110	73.120	467
2023-07-11	77.250	77.710	76.640	76.850	73.831	527
2023-07-10	74.920	76.000	73.800	75.700	72.726	4,726
2023-07-07	72.610	75.200	72.610	74.920	71.977	772
2023-07-06	74.000	74.050	73.320	74.020	71.112	789
2023-07-05	74.000	75.090	74.000	74.300	71.381	1,571
2023-07-04	72.970	74.000	70.450	73.250	70.373	1,213
2023-07-03	74.000	75.000	73.200	74.000	71.093	1,163
2023-06-30	73.950	74.010	73.650	74.000	71.093	1,470
2023-06-29	73.500	75.000	73.350	73.950	71.045	6,014
2023-06-28	73.000	73.500	72.380	72.950	70.084	4,761
2023-06-27	71.000	72.210	70.450	71.910	69.085	144
2023-06-26	69.800	70.800	69.800	70.640	67.865	244
2023-06-23	70.000	70.260	69.750	69.800	67.058	365
2023-06-22	71.780	71.920	70.630	70.800	68.019	534
2023-06-21	74.120	74.120	71.900	72.150	69.316	574
2023-06-20	73.600	74.040	72.000	72.150	69.316	1,023
2023-06-19	74.230	74.230	72.130	73.680	70.786	543
2023-06-16	74.890	74.890	73.920	74.110	71.199	422
2023-06-15	73.880	74.350	73.760	74.340	71.420	27,682
2023-06-14	74.700	74.890	73.000	73.000	70.132	426
2023-06-13	72.370	74.820	72.370	74.700	71.766	3,593

← NewerPage 14 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.