Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 318.50 | 320.00 | 317.00 | 318.00 | 310.50 | 264 |
| 2024-08-29 | 314.00 | 318.50 | 313.50 | 318.50 | 310.98 | 138 |
| 2024-08-28 | 315.50 | 316.00 | 314.50 | 314.50 | 307.08 | 121 |
| 2024-08-27 | 316.50 | 316.50 | 311.00 | 313.50 | 306.10 | 162 |
| 2024-08-26 | 311.50 | 315.00 | 311.50 | 313.50 | 306.10 | 231 |
| 2024-08-23 | 309.50 | 311.50 | 308.00 | 311.50 | 304.15 | 331 |
| 2024-08-22 | 309.50 | 309.50 | 309.50 | 309.50 | 302.20 | 13 |
| 2024-08-21 | 310.00 | 310.50 | 308.00 | 308.50 | 301.22 | 377 |
| 2024-08-20 | 311.50 | 312.00 | 309.00 | 309.00 | 301.71 | 70 |
| 2024-08-19 | 312.00 | 313.00 | 310.00 | 311.50 | 304.15 | 32 |
| 2024-08-16 | 317.00 | 317.00 | 311.00 | 311.50 | 304.15 | 59 |
| 2024-08-15 | 308.00 | 315.50 | 308.00 | 315.50 | 308.06 | 130 |
| 2024-08-14 | 308.00 | 309.00 | 305.50 | 307.00 | 299.76 | 55 |
| 2024-08-13 | 310.50 | 310.50 | 307.00 | 307.00 | 299.76 | 234 |
| 2024-08-12 | 311.50 | 312.00 | 306.50 | 306.50 | 299.27 | 152 |
| 2024-08-09 | 306.00 | 310.50 | 306.00 | 307.00 | 299.76 | 421 |
| 2024-08-08 | 300.50 | 306.50 | 295.50 | 306.50 | 299.27 | 174 |
| 2024-08-07 | 303.50 | 306.00 | 303.00 | 306.00 | 298.78 | 1,469 |
| 2024-08-06 | 291.50 | 313.00 | 286.00 | 299.00 | 291.94 | 1,866 |
| 2024-08-05 | 288.50 | 289.50 | 278.50 | 289.50 | 282.67 | 845 |
| 2024-08-02 | 306.50 | 306.50 | 296.00 | 300.00 | 292.92 | 517 |
| 2024-08-01 | 322.00 | 322.00 | 309.50 | 309.50 | 302.20 | 204 |
| 2024-07-31 | 315.50 | 322.50 | 315.50 | 320.50 | 312.94 | 403 |
| 2024-07-30 | 318.00 | 318.50 | 315.50 | 316.00 | 308.54 | 113 |
| 2024-07-29 | 321.00 | 321.00 | 317.50 | 317.50 | 310.01 | 25 |
| 2024-07-26 | 319.00 | 323.50 | 319.00 | 321.00 | 313.43 | 247 |
| 2024-07-25 | 309.50 | 316.00 | 308.50 | 314.50 | 307.08 | 1,013 |
| 2024-07-24 | 317.00 | 317.50 | 314.00 | 314.00 | 306.59 | 455 |
| 2024-07-23 | 319.50 | 320.50 | 318.50 | 319.50 | 311.96 | 78 |
| 2024-07-22 | 320.00 | 321.50 | 314.00 | 315.50 | 308.06 | 290 |
| 2024-07-19 | 330.00 | 330.00 | 319.00 | 319.00 | 310.29 | 89 |
| 2024-07-18 | 329.50 | 337.50 | 326.50 | 333.00 | 323.91 | 1,044 |
| 2024-07-17 | 330.00 | 331.50 | 326.50 | 328.00 | 319.05 | 309 |
| 2024-07-16 | 321.00 | 331.00 | 317.50 | 329.50 | 320.51 | 509 |
| 2024-07-15 | 312.50 | 316.50 | 309.50 | 316.50 | 307.86 | 712 |
| 2024-07-12 | 305.50 | 309.50 | 304.00 | 309.50 | 301.05 | 357 |
| 2024-07-11 | 303.00 | 307.00 | 303.00 | 307.00 | 298.62 | 107 |
| 2024-07-10 | 302.00 | 302.50 | 299.00 | 300.50 | 292.30 | 160 |
| 2024-07-09 | 304.50 | 306.00 | 302.50 | 303.00 | 294.73 | 149 |
| 2024-07-08 | 303.00 | 304.00 | 302.50 | 302.50 | 294.24 | 87 |
| 2024-07-05 | 307.00 | 307.00 | 304.00 | 304.00 | 295.70 | 130 |
| 2024-07-04 | 310.00 | 310.00 | 307.50 | 308.00 | 299.59 | 112 |
| 2024-07-03 | 306.00 | 306.50 | 304.00 | 306.50 | 298.13 | 298 |
| 2024-07-02 | 307.00 | 308.00 | 305.00 | 305.00 | 296.68 | 311 |
| 2024-07-01 | 310.50 | 312.00 | 302.50 | 307.00 | 298.62 | 294 |
| 2024-06-28 | 307.00 | 311.50 | 307.00 | 309.00 | 300.57 | 272 |
| 2024-06-27 | 306.00 | 307.50 | 304.50 | 305.00 | 296.68 | 63 |
| 2024-06-26 | 306.50 | 308.00 | 304.50 | 305.50 | 297.16 | 108 |
| 2024-06-25 | 309.00 | 309.00 | 303.00 | 304.00 | 295.70 | 140 |
| 2024-06-24 | 306.50 | 310.50 | 303.50 | 310.50 | 302.03 | 255 |
| 2024-06-21 | 307.00 | 309.00 | 307.00 | 307.00 | 298.62 | 92 |
| 2024-06-20 | 304.00 | 306.50 | 303.50 | 306.00 | 297.65 | 268 |
| 2024-06-19 | 302.00 | 306.50 | 301.00 | 305.00 | 296.68 | 547 |
| 2024-06-18 | 301.00 | 302.50 | 299.50 | 302.50 | 294.24 | 83 |
| 2024-06-17 | 300.50 | 300.50 | 298.50 | 300.50 | 292.30 | 182 |
| 2024-06-14 | 305.00 | 305.00 | 297.00 | 299.50 | 291.33 | 187 |
| 2024-06-13 | 304.00 | 305.00 | 298.50 | 301.00 | 292.78 | 121 |
| 2024-06-12 | 304.00 | 309.00 | 302.50 | 302.50 | 294.24 | 129 |
| 2024-06-11 | 304.50 | 305.50 | 304.50 | 305.50 | 297.16 | 80 |
| 2024-06-10 | 305.00 | 307.50 | 305.00 | 307.50 | 299.11 | 52 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 1.4499 USD |
| 2026-04-20 | 1.3432 USD |
| 2026-01-20 | 1.3432 USD |
| 2025-10-20 | 1.3432 USD |
| 2025-07-21 | 1.3432 USD |
| 2025-04-22 | 1.2542 USD |
| 2025-01-21 | 1.2542 USD |
| 2024-10-21 | 1.2542 USD |
| 2024-07-22 | 1.2542 USD |
| 2024-04-19 | 1.1564 USD |
| 2024-01-19 | 1.1564 USD |
| 2023-10-20 | 1.1564 USD |
| 2023-07-19 | 1.1564 USD |
| 2023-04-21 | 1.0674 USD |
| 2023-01-19 | 1.0674 USD |
| 2022-10-21 | 1.0674 USD |
| 2022-07-19 | 1.0674 USD |
| 2022-04-22 | 0.9874 USD |
| 2022-01-19 | 0.9874 USD |
| 2021-10-22 | 0.9874 USD |
| 2021-07-19 | 0.9874 USD |
| 2021-04-23 | 0.9162 USD |
| 2021-01-19 | 0.9162 USD |
| 2020-10-23 | 0.9162 USD |
| 2020-07-17 | 0.9162 USD |
| 2020-04-17 | 0.9162 USD |
| 2020-01-17 | 0.9284 USD |
| 2019-10-18 | 0.9162 USD |
| 2019-07-19 | 0.9162 USD |
| 2019-04-18 | 0.7650 USD |
| 2019-01-18 | 0.7650 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.