Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	139.70	141.68	138.60	140.51	138.62	8,024
2024-11-12	142.66	143.92	141.21	141.66	139.75	724
2024-11-11	148.19	148.19	142.52	142.66	140.74	1,760
2024-11-08	146.00	146.28	141.21	141.21	139.31	2,203
2024-11-07	148.81	148.81	144.91	145.05	143.10	7,191
2024-11-06	147.25	149.10	145.74	147.00	145.02	10,460
2024-11-05	136.78	139.72	136.21	137.34	135.49	1,391
2024-11-04	139.16	139.16	135.49	136.00	134.17	3,729
2024-11-01	136.83	139.73	136.78	139.16	137.29	2,033
2024-10-31	138.16	138.16	134.95	136.83	134.99	2,710
2024-10-30	136.20	140.14	134.08	136.79	134.95	19,282
2024-10-29	140.36	140.36	138.05	139.44	137.56	5,557
2024-10-28	138.12	139.72	138.12	139.44	137.56	618
2024-10-25	137.51	138.73	137.34	138.28	136.42	5,129
2024-10-24	138.58	138.58	136.64	137.48	135.63	746
2024-10-23	138.74	139.72	136.50	137.20	135.35	1,170
2024-10-22	138.72	139.08	137.48	138.74	136.87	1,065
2024-10-21	140.39	140.56	138.50	139.42	137.54	1,325
2024-10-18	141.26	141.26	138.39	141.19	139.29	592
2024-10-17	139.78	141.10	139.47	139.47	137.26	578
2024-10-16	138.74	139.86	137.76	138.96	136.76	3,361
2024-10-15	137.34	138.42	136.80	137.49	135.31	764
2024-10-14	138.96	139.02	135.80	138.32	136.13	1,983
2024-10-11	139.74	142.26	138.96	141.13	138.89	2,905
2024-10-10	138.18	138.50	136.78	138.35	136.16	1,350
2024-10-09	134.50	138.58	134.50	138.18	135.99	4,378
2024-10-08	134.12	134.68	133.98	134.50	132.37	2,346
2024-10-07	136.80	137.59	134.52	136.78	134.61	890
2024-10-04	134.99	136.00	134.03	135.46	133.31	534
2024-10-03	133.64	135.30	133.20	133.21	131.10	486
2024-10-02	131.41	135.00	131.41	135.00	132.86	900
2024-10-01	133.05	135.06	132.47	134.10	131.97	14,725
2024-09-30	133.26	133.52	131.85	133.05	130.94	8,999
2024-09-27	133.45	134.28	132.47	132.60	130.50	8,884
2024-09-26	133.00	134.77	131.53	133.45	131.33	2,214
2024-09-25	132.25	132.61	129.75	129.88	127.82	2,353
2024-09-24	129.00	132.50	129.00	131.32	129.24	2,612
2024-09-23	127.55	128.84	127.55	128.62	126.58	1,007
2024-09-20	126.03	128.00	125.50	127.55	125.53	1,099
2024-09-19	122.77	126.84	122.37	126.53	124.52	1,216
2024-09-18	120.72	122.47	120.50	121.55	119.62	605
2024-09-17	121.22	121.87	119.64	120.72	118.81	610
2024-09-16	119.88	120.10	119.00	120.01	118.11	734
2024-09-13	119.65	120.36	119.28	119.88	117.98	54,882
2024-09-12	117.90	119.87	117.90	119.19	117.30	1,333
2024-09-11	117.30	118.17	115.77	117.88	116.01	464
2024-09-10	117.14	117.92	116.17	117.89	116.02	318
2024-09-09	117.48	117.87	116.52	116.90	115.05	396
2024-09-06	114.55	117.51	114.55	115.07	113.24	2,737
2024-09-05	118.43	118.43	115.90	115.90	114.06	1,383
2024-09-04	120.08	120.08	118.10	118.10	116.23	2,496
2024-09-03	123.27	123.31	119.34	119.60	117.70	2,346
2024-09-02	122.00	124.93	120.00	124.07	122.10	2,000
2024-08-30	123.74	125.49	123.37	123.87	121.91	8,468
2024-08-29	122.16	125.52	122.16	123.74	121.78	3,861
2024-08-28	121.68	122.14	119.80	120.86	118.94	557
2024-08-27	120.30	120.79	119.52	120.60	118.69	747
2024-08-26	119.40	121.33	119.40	120.23	118.32	1,558
2024-08-23	120.26	120.26	118.50	119.08	117.19	4,926
2024-08-22	118.92	120.31	118.43	120.14	118.23	3,097

← NewerPage 9 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.