Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	61.170	61.990	60.820	61.220	57.645	4,011
2022-06-24	59.940	60.870	59.940	60.720	57.175	1,464
2022-06-23	61.020	61.090	57.610	58.230	54.830	739
2022-06-22	62.220	62.220	60.780	60.810	57.259	458
2022-06-21	62.670	63.520	62.670	63.300	59.604	13
2022-06-20	61.930	63.240	61.930	63.240	59.547	272
2022-06-17	63.180	63.400	61.100	61.940	58.323	2,710
2022-06-15	66.420	66.570	65.590	65.730	61.892	620
2022-06-14	66.850	66.850	66.090	66.420	62.542	1,059
2022-06-13	67.070	67.070	65.610	66.100	62.240	1,794
2022-06-10	68.410	68.460	67.080	67.080	63.163	1,154
2022-06-09	69.790	69.790	68.700	69.270	65.225	176
2022-06-08	69.100	70.890	68.610	70.060	65.969	543
2022-06-07	67.000	69.190	67.000	69.090	65.056	744
2022-06-06	66.590	67.260	66.590	66.850	62.947	221
2022-06-03	65.730	66.820	65.730	66.590	62.702	155
2022-06-02	65.570	65.630	65.380	65.430	61.610	1,551
2022-06-01	64.170	65.600	64.170	65.520	61.694	700
2022-05-31	65.510	65.510	63.000	64.170	60.423	1,394
2022-05-30	64.600	64.600	63.770	64.490	60.724	16
2022-05-27	63.600	64.610	63.600	64.310	60.555	1,494
2022-05-26	63.550	64.000	63.240	63.370	59.670	227
2022-05-25	62.130	63.180	62.130	62.940	59.265	913
2022-05-24	61.140	61.500	60.590	61.500	57.909	539
2022-05-23	60.210	61.510	59.550	61.110	57.542	2,785
2022-05-20	62.520	62.520	59.150	60.210	56.694	3,985
2022-05-19	64.010	64.010	62.170	63.180	59.491	3,508
2022-05-18	65.350	67.480	64.630	64.800	61.016	2,914
2022-05-17	65.600	65.740	65.190	65.560	61.732	455
2022-05-16	64.330	64.330	64.330	64.330	60.574	0
2022-05-13	65.800	65.800	64.330	64.330	60.574	1,454
2022-05-12	65.790	65.790	64.120	65.000	61.205	24
2022-05-11	66.790	66.790	65.660	65.800	61.958	57
2022-05-10	66.780	66.920	64.970	65.150	61.346	5,166
2022-05-09	68.790	68.790	66.310	66.780	62.881	543
2022-05-06	68.040	68.800	67.070	68.790	64.773	625
2022-05-05	68.500	69.020	67.340	67.340	63.408	541
2022-05-04	67.290	68.400	67.250	67.900	63.935	8,136
2022-05-03	66.430	67.090	65.730	66.050	62.193	3,296
2022-05-02	65.080	67.140	65.080	66.850	62.947	3,461
2022-04-29	64.820	66.120	64.820	65.080	61.280	2,538
2022-04-28	65.920	65.920	63.320	65.600	61.770	8,671
2022-04-27	65.940	67.080	65.860	66.420	62.542	163
2022-04-26	66.850	66.960	65.010	65.660	61.826	291
2022-04-25	65.100	65.770	64.440	65.560	61.732	716
2022-04-22	68.050	68.050	65.000	65.200	61.393	314
2022-04-20	67.000	68.900	67.000	67.910	63.945	693
2022-04-19	66.750	67.910	66.290	67.690	63.526	5,483
2022-04-18	66.960	68.160	66.960	67.060	62.935	2,708
2022-04-14	65.410	67.250	65.280	66.960	62.841	1,793
2022-04-13	63.000	64.200	63.000	63.780	59.857	306
2022-04-12	63.480	65.960	62.650	63.000	59.125	239
2022-04-11	64.660	64.660	62.580	63.540	59.631	323
2022-04-08	64.110	64.760	63.720	63.750	59.828	654
2022-04-07	64.000	64.110	63.490	64.080	60.138	291
2022-04-06	62.990	63.780	62.780	63.780	59.857	660
2022-04-05	64.020	64.320	62.860	62.990	59.115	22,335
2022-04-04	63.750	63.780	62.580	63.470	59.566	1,836
2022-04-01	66.010	66.010	63.730	63.730	59.810	1,801
2022-03-31	66.230	66.710	65.980	66.680	62.578	57

← NewerPage 19 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.