Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 302.00 | 305.50 | 300.00 | 305.50 | 297.16 | 63 |
| 2024-06-06 | 302.00 | 304.50 | 302.00 | 302.50 | 294.24 | 254 |
| 2024-06-05 | 302.50 | 304.00 | 301.00 | 301.50 | 293.27 | 262 |
| 2024-06-04 | 304.00 | 304.50 | 299.50 | 300.00 | 291.81 | 120 |
| 2024-06-03 | 314.00 | 314.00 | 302.50 | 302.50 | 294.24 | 357 |
| 2024-05-31 | 310.50 | 310.50 | 310.50 | 310.50 | 302.03 | 5 |
| 2024-05-30 | 311.00 | 315.00 | 308.50 | 315.00 | 306.40 | 1,499 |
| 2024-05-29 | 316.50 | 324.50 | 315.00 | 316.00 | 307.38 | 6,308 |
| 2024-05-28 | 319.00 | 323.00 | 317.50 | 320.00 | 311.27 | 409 |
| 2024-05-27 | 319.50 | 324.50 | 319.00 | 322.00 | 313.21 | 193 |
| 2024-05-24 | 323.00 | 325.00 | 321.50 | 321.50 | 312.73 | 223 |
| 2024-05-23 | 332.50 | 332.50 | 327.00 | 329.00 | 320.02 | 8 |
| 2024-05-22 | 329.00 | 330.50 | 328.50 | 328.50 | 319.53 | 212 |
| 2024-05-21 | 335.50 | 335.50 | 331.50 | 331.50 | 322.45 | 105 |
| 2024-05-20 | 330.50 | 335.50 | 326.50 | 335.50 | 326.34 | 228 |
| 2024-05-17 | 324.00 | 326.50 | 322.00 | 325.50 | 316.62 | 515 |
| 2024-05-16 | 330.50 | 331.50 | 325.50 | 325.50 | 316.62 | 721 |
| 2024-05-15 | 334.50 | 334.50 | 329.50 | 332.00 | 322.94 | 107 |
| 2024-05-14 | 333.00 | 333.00 | 330.00 | 331.50 | 322.45 | 79 |
| 2024-05-13 | 330.00 | 332.00 | 328.00 | 330.50 | 321.48 | 75 |
| 2024-05-10 | 328.00 | 330.50 | 326.50 | 330.00 | 320.99 | 198 |
| 2024-05-09 | 320.00 | 325.50 | 319.50 | 325.50 | 316.62 | 227 |
| 2024-05-08 | 321.50 | 322.50 | 316.00 | 321.00 | 312.24 | 224 |
| 2024-05-07 | 319.00 | 323.50 | 317.50 | 322.50 | 313.70 | 230 |
| 2024-05-06 | 313.50 | 316.00 | 313.00 | 316.00 | 307.38 | 104 |
| 2024-05-03 | 313.00 | 313.50 | 310.50 | 313.00 | 304.46 | 304 |
| 2024-05-02 | 311.50 | 313.00 | 308.50 | 311.50 | 303.00 | 522 |
| 2024-04-30 | 325.50 | 327.00 | 316.50 | 316.50 | 307.86 | 159 |
| 2024-04-29 | 320.50 | 325.00 | 320.50 | 325.00 | 316.13 | 252 |
| 2024-04-26 | 315.00 | 323.00 | 313.50 | 320.50 | 311.75 | 308 |
| 2024-04-25 | 341.00 | 343.50 | 313.00 | 317.00 | 308.35 | 996 |
| 2024-04-24 | 341.50 | 341.50 | 338.50 | 340.00 | 330.72 | 151 |
| 2024-04-23 | 336.50 | 340.50 | 334.50 | 340.00 | 330.72 | 86 |
| 2024-04-22 | 333.00 | 336.50 | 332.50 | 334.50 | 325.37 | 367 |
| 2024-04-19 | 336.50 | 337.00 | 332.00 | 334.00 | 324.88 | 257 |
| 2024-04-18 | 336.00 | 340.50 | 334.00 | 340.50 | 330.12 | 291 |
| 2024-04-17 | 336.50 | 346.00 | 335.50 | 335.50 | 325.28 | 846 |
| 2024-04-16 | 341.00 | 342.50 | 336.50 | 338.50 | 328.18 | 466 |
| 2024-04-15 | 343.50 | 349.50 | 342.50 | 346.50 | 335.94 | 487 |
| 2024-04-12 | 349.50 | 349.50 | 346.50 | 346.50 | 335.94 | 27 |
| 2024-04-11 | 346.50 | 346.50 | 342.50 | 344.00 | 333.52 | 448 |
| 2024-04-10 | 345.00 | 346.00 | 337.50 | 345.00 | 334.49 | 345 |
| 2024-04-09 | 344.50 | 346.00 | 337.50 | 339.50 | 329.15 | 245 |
| 2024-04-08 | 350.00 | 351.50 | 347.50 | 348.00 | 337.40 | 559 |
| 2024-04-05 | 342.50 | 349.50 | 340.00 | 349.50 | 338.85 | 390 |
| 2024-04-04 | 348.50 | 349.00 | 347.00 | 349.00 | 338.36 | 828 |
| 2024-04-03 | 340.00 | 344.00 | 338.50 | 343.00 | 332.55 | 74 |
| 2024-04-02 | 340.00 | 340.00 | 336.50 | 336.50 | 326.25 | 372 |
| 2024-03-28 | 338.00 | 339.00 | 336.00 | 339.00 | 328.67 | 81 |
| 2024-03-27 | 333.00 | 334.00 | 328.00 | 334.00 | 323.82 | 119 |
| 2024-03-26 | 329.00 | 332.00 | 328.00 | 331.00 | 320.91 | 202 |
| 2024-03-25 | 330.00 | 332.00 | 329.00 | 329.00 | 318.97 | 325 |
| 2024-03-22 | 338.00 | 340.00 | 334.00 | 334.00 | 323.82 | 207 |
| 2024-03-21 | 329.00 | 335.00 | 326.00 | 335.00 | 324.79 | 40 |
| 2024-03-20 | 325.00 | 327.00 | 322.00 | 323.00 | 313.16 | 230 |
| 2024-03-19 | 325.00 | 325.00 | 323.00 | 325.00 | 315.10 | 66 |
| 2024-03-18 | 318.00 | 324.00 | 317.00 | 324.00 | 314.13 | 287 |
| 2024-03-15 | 317.00 | 318.00 | 313.00 | 316.00 | 306.37 | 64 |
| 2024-03-14 | 312.00 | 315.00 | 312.00 | 315.00 | 305.40 | 487 |
| 2024-03-13 | 310.00 | 313.00 | 308.00 | 313.00 | 303.46 | 141 |
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.