Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	72.470	73.350	71.300	72.300	69.218	287
2023-03-14	75.200	75.200	72.810	73.350	70.224	1,389
2023-03-13	73.800	75.150	72.910	73.880	70.731	1,308
2023-03-10	77.840	82.000	73.120	73.120	70.003	3,554
2023-03-09	80.960	80.960	77.840	77.840	74.522	340
2023-03-08	80.000	80.480	79.000	79.210	75.834	926
2023-03-07	81.600	82.580	80.000	80.000	76.590	1,355
2023-03-06	82.890	83.000	81.620	82.040	78.543	958
2023-03-03	81.950	82.890	81.400	82.750	79.223	1,487
2023-03-02	80.620	82.190	80.430	82.190	78.687	2,007
2023-03-01	78.080	81.000	78.080	80.470	77.040	780
2023-02-28	77.760	78.880	77.760	78.010	74.685	708
2023-02-27	76.960	78.300	76.900	77.760	74.446	772
2023-02-24	75.600	77.100	75.600	76.690	73.421	538
2023-02-23	78.300	78.300	75.900	76.240	72.990	44
2023-02-22	79.870	79.870	76.650	76.760	73.488	1,316
2023-02-17	80.500	81.120	79.680	79.870	76.466	212
2023-02-16	80.590	81.000	80.510	81.000	77.548	466
2023-02-15	80.790	80.850	79.580	80.850	77.404	27
2023-02-14	81.110	81.120	78.440	79.200	75.824	4,080
2023-02-13	80.000	80.150	78.660	80.150	76.734	499
2023-02-10	81.220	81.420	80.450	80.550	77.117	236
2023-02-09	81.210	82.780	81.210	81.220	77.758	344
2023-02-08	81.120	81.210	80.160	80.970	77.519	172
2023-02-07	81.110	82.080	79.700	81.120	77.662	234
2023-02-06	80.500	81.900	79.290	81.110	77.653	333
2023-02-03	77.260	80.380	77.260	79.300	75.920	477
2023-02-02	79.000	79.000	75.680	76.960	73.680	9,995
2023-02-01	79.570	80.320	78.190	78.400	75.058	662
2023-01-31	83.760	83.760	78.800	80.920	77.471	535
2023-01-30	84.690	84.700	83.610	83.810	80.238	221
2023-01-27	84.000	84.990	83.000	84.800	81.186	1,140
2023-01-26	82.020	82.950	81.840	82.750	79.223	316
2023-01-25	82.680	82.680	81.350	82.010	78.515	525
2023-01-24	81.670	83.120	81.010	82.690	79.166	5,228
2023-01-23	81.480	81.900	81.150	81.660	78.179	670
2023-01-20	79.360	81.060	79.360	80.800	77.356	3,109
2023-01-19	82.760	82.760	79.200	79.200	75.824	2,242
2023-01-18	81.050	86.860	78.490	82.000	78.505	1,524
2023-01-17	82.660	83.210	81.920	81.920	78.078	654
2023-01-16	81.760	83.830	80.600	83.750	79.822	666
2023-01-13	80.010	82.080	80.010	81.760	77.925	346
2023-01-12	81.210	82.190	80.640	81.460	77.639	170
2023-01-11	81.890	81.890	80.500	81.210	77.401	507
2023-01-10	80.760	81.620	80.600	81.240	77.430	2,440
2023-01-09	81.500	82.950	81.050	81.050	77.249	585
2023-01-06	80.370	81.500	80.370	81.500	77.677	175
2023-01-05	82.560	82.970	80.200	80.380	76.610	371
2023-01-04	81.620	82.380	81.450	81.990	78.144	321
2023-01-03	80.980	81.380	80.240	81.350	77.534	1,192
2023-01-02	80.780	83.770	77.490	81.350	77.534	1,149
2022-12-29	78.710	82.980	78.310	78.430	74.751	1,323
2022-12-28	80.600	80.600	78.720	78.720	75.028	329
2022-12-27	78.800	80.950	78.800	80.250	76.486	881
2022-12-26	78.450	78.450	76.990	77.280	73.655	1,743
2022-12-23	79.660	79.720	77.290	77.440	73.808	640
2022-12-22	77.170	77.170	75.600	76.600	73.007	98
2022-12-21	76.410	78.270	76.410	78.270	74.599	48
2022-12-20	77.850	77.850	76.230	76.400	72.817	311
2022-12-19	77.500	78.360	76.700	76.790	73.188	1,072

← NewerPage 16 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.