Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	72.370	74.820	72.370	74.700	71.766	3,593
2023-06-12	72.000	72.950	71.400	72.370	69.527	11,099
2023-06-09	70.640	72.800	70.640	71.400	68.595	2,365
2023-06-07	70.310	72.510	69.750	72.090	69.258	453
2023-06-06	69.440	69.920	68.320	69.210	66.491	1,246
2023-06-05	70.100	70.150	68.090	68.590	65.896	4,789
2023-06-02	67.150	70.300	66.040	70.100	67.346	933
2023-06-01	65.910	66.170	65.000	65.480	62.908	315
2023-05-31	66.320	66.320	65.400	65.530	62.956	4,085
2023-05-30	67.000	67.070	65.980	66.160	63.561	276
2023-05-29	66.680	66.700	65.800	66.700	64.080	78
2023-05-26	65.910	67.000	65.840	65.840	63.254	1,086
2023-05-25	65.020	66.090	65.020	65.910	63.321	187
2023-05-24	65.330	65.390	64.820	65.020	62.466	583
2023-05-23	66.370	66.650	65.590	66.030	63.436	2,993
2023-05-22	66.970	66.980	65.740	66.370	63.763	93
2023-05-19	67.890	68.220	66.440	66.970	64.339	592
2023-05-18	66.430	66.990	65.410	66.600	63.984	119
2023-05-17	65.130	65.710	65.010	65.410	62.841	1,194
2023-05-16	64.600	65.000	63.750	64.120	61.601	2,387
2023-05-15	64.500	65.390	64.090	64.540	62.005	416
2023-05-12	65.770	65.770	63.920	64.240	61.717	331
2023-05-11	67.500	67.500	64.460	65.140	62.581	4,969
2023-05-10	66.290	66.780	65.080	65.940	63.350	425
2023-05-09	67.000	67.220	66.230	66.300	63.696	160
2023-05-08	66.250	67.320	66.250	67.100	64.464	1,804
2023-05-05	67.080	67.080	65.590	66.250	63.648	107
2023-05-04	67.860	67.860	65.450	65.590	63.014	400
2023-05-03	67.800	68.390	67.060	67.060	64.426	4,480
2023-05-02	69.400	69.400	66.200	67.470	64.820	7,405
2023-04-28	66.840	70.200	66.820	68.030	65.358	6,508
2023-04-27	69.400	70.200	64.500	66.840	64.214	3,458
2023-04-26	69.230	69.810	68.530	68.580	65.886	162
2023-04-25	70.400	70.550	69.230	69.480	66.751	3,895
2023-04-24	70.990	71.000	69.900	70.400	67.635	596
2023-04-20	71.580	71.590	70.180	71.000	68.211	259
2023-04-19	70.530	71.200	70.150	71.090	68.297	2,446
2023-04-18	72.870	75.000	69.670	69.800	66.825	834
2023-04-17	69.960	69.960	69.020	69.210	66.260	484
2023-04-14	67.960	69.560	67.960	68.270	65.360	300
2023-04-13	68.880	68.880	66.530	67.960	65.063	703
2023-04-12	69.860	69.860	67.850	68.130	65.226	201
2023-04-11	67.240	69.630	67.240	69.050	66.107	1,267
2023-04-10	67.000	68.600	66.530	68.130	65.226	847
2023-04-06	71.400	71.400	66.100	66.100	63.283	717
2023-04-05	69.000	70.980	67.020	70.980	67.955	2,949
2023-04-04	73.010	73.010	68.710	69.090	66.145	1,174
2023-04-03	72.360	74.140	72.360	72.900	69.793	922
2023-03-31	75.000	75.000	71.260	72.360	69.276	689
2023-03-30	71.520	72.380	70.980	72.000	68.931	2,280
2023-03-29	72.660	72.660	71.130	71.510	68.462	675
2023-03-28	72.680	72.680	70.600	70.940	67.916	95
2023-03-27	69.520	71.280	69.520	71.260	68.223	207
2023-03-24	71.580	71.580	70.530	70.940	67.916	945
2023-03-23	72.010	74.230	71.940	71.940	68.874	279
2023-03-22	73.350	75.000	72.010	72.010	68.941	715
2023-03-21	72.800	73.590	72.800	73.570	70.434	240
2023-03-20	71.260	72.460	71.260	72.330	69.247	182
2023-03-17	72.700	72.700	69.880	70.390	67.390	1,967
2023-03-16	72.520	75.200	70.700	71.930	68.864	769

← NewerPage 15 of 21 · 1,249 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.