Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 306.00 | 310.00 | 306.00 | 309.00 | 299.58 | 100 |
| 2024-03-11 | 309.00 | 311.00 | 305.00 | 306.00 | 296.68 | 347 |
| 2024-03-08 | 313.00 | 313.00 | 310.00 | 311.00 | 301.52 | 202 |
| 2024-03-07 | 309.00 | 314.00 | 307.00 | 310.00 | 300.55 | 126 |
| 2024-03-06 | 306.00 | 309.00 | 306.00 | 308.00 | 298.61 | 32 |
| 2024-03-05 | 313.00 | 313.00 | 310.00 | 310.00 | 300.55 | 64 |
| 2024-03-04 | 313.00 | 313.00 | 310.00 | 312.00 | 302.49 | 482 |
| 2024-03-01 | 310.00 | 311.00 | 307.00 | 310.00 | 300.55 | 251 |
| 2024-02-29 | 303.00 | 308.00 | 303.00 | 308.00 | 298.61 | 208 |
| 2024-02-28 | 303.00 | 306.00 | 301.00 | 305.00 | 295.71 | 192 |
| 2024-02-27 | 301.00 | 302.00 | 299.00 | 299.00 | 289.89 | 200 |
| 2024-02-26 | 297.00 | 301.00 | 297.00 | 301.00 | 291.83 | 205 |
| 2024-02-23 | 298.00 | 299.00 | 295.00 | 299.00 | 289.89 | 350 |
| 2024-02-22 | 294.00 | 297.00 | 294.00 | 297.00 | 287.95 | 113 |
| 2024-02-21 | 290.00 | 292.00 | 287.00 | 292.00 | 283.10 | 461 |
| 2024-02-20 | 296.00 | 296.00 | 291.00 | 291.00 | 282.13 | 177 |
| 2024-02-19 | 298.00 | 302.00 | 298.00 | 299.00 | 289.89 | 232 |
| 2024-02-16 | 300.00 | 303.00 | 299.00 | 302.00 | 292.80 | 435 |
| 2024-02-15 | 297.00 | 298.00 | 293.00 | 298.00 | 288.92 | 313 |
| 2024-02-14 | 292.00 | 295.00 | 292.00 | 295.00 | 286.01 | 471 |
| 2024-02-13 | 300.00 | 300.00 | 294.00 | 295.00 | 286.01 | 171 |
| 2024-02-12 | 295.00 | 299.00 | 294.00 | 299.00 | 289.89 | 283 |
| 2024-02-09 | 301.00 | 301.00 | 294.00 | 294.00 | 285.04 | 467 |
| 2024-02-08 | 301.00 | 303.00 | 299.00 | 299.00 | 289.89 | 98 |
| 2024-02-07 | 300.00 | 303.00 | 298.00 | 302.00 | 292.80 | 272 |
| 2024-02-06 | 299.00 | 303.00 | 299.00 | 301.00 | 291.83 | 358 |
| 2024-02-05 | 297.00 | 310.00 | 292.00 | 298.00 | 288.92 | 2,127 |
| 2024-02-02 | 284.00 | 289.00 | 281.00 | 289.00 | 280.19 | 243 |
| 2024-02-01 | 280.00 | 282.00 | 279.00 | 280.00 | 271.47 | 77 |
| 2024-01-31 | 281.00 | 283.00 | 279.00 | 279.00 | 270.50 | 185 |
| 2024-01-30 | 280.00 | 281.00 | 279.00 | 281.00 | 272.44 | 56 |
| 2024-01-29 | 274.00 | 278.00 | 274.00 | 278.00 | 269.53 | 261 |
| 2024-01-26 | 278.00 | 278.00 | 275.00 | 278.00 | 269.53 | 179 |
| 2024-01-25 | 268.00 | 277.00 | 267.00 | 277.00 | 268.56 | 278 |
| 2024-01-24 | 266.00 | 268.00 | 264.00 | 268.00 | 259.83 | 267 |
| 2024-01-23 | 266.00 | 268.00 | 263.00 | 266.00 | 257.89 | 139 |
| 2024-01-22 | 261.00 | 267.00 | 260.00 | 265.00 | 256.92 | 219 |
| 2024-01-19 | 258.00 | 259.00 | 258.00 | 259.00 | 251.11 | 118 |
| 2024-01-18 | 258.00 | 259.00 | 255.00 | 258.00 | 249.06 | 287 |
| 2024-01-17 | 263.00 | 263.00 | 257.00 | 258.00 | 249.06 | 570 |
| 2024-01-16 | 267.00 | 267.00 | 264.00 | 266.00 | 256.78 | 247 |
| 2024-01-15 | 266.00 | 267.00 | 263.00 | 267.00 | 257.75 | 58 |
| 2024-01-12 | 267.00 | 268.00 | 264.00 | 265.00 | 255.82 | 161 |
| 2024-01-11 | 269.00 | 269.00 | 265.00 | 265.00 | 255.82 | 67 |
| 2024-01-10 | 267.00 | 268.00 | 265.00 | 267.00 | 257.75 | 311 |
| 2024-01-09 | 266.00 | 267.00 | 264.00 | 265.00 | 255.82 | 681 |
| 2024-01-08 | 263.00 | 266.00 | 262.00 | 264.00 | 254.85 | 453 |
| 2024-01-05 | 261.00 | 265.00 | 261.00 | 264.00 | 254.85 | 130 |
| 2024-01-04 | 259.00 | 263.00 | 258.00 | 263.00 | 253.89 | 438 |
| 2024-01-03 | 266.00 | 266.00 | 261.00 | 261.00 | 251.95 | 2 |
| 2024-01-02 | 269.00 | 269.00 | 266.00 | 267.00 | 257.75 | 147 |
| 2023-12-29 | 266.00 | 269.00 | 266.00 | 269.00 | 259.68 | 46 |
| 2023-12-28 | 266.00 | 269.00 | 266.00 | 268.00 | 258.71 | 185 |
| 2023-12-27 | 266.00 | 269.00 | 265.00 | 267.00 | 257.75 | 865 |
| 2023-12-22 | 261.00 | 266.00 | 261.00 | 264.00 | 254.85 | 56 |
| 2023-12-21 | 264.00 | 269.00 | 261.00 | 264.00 | 254.85 | 117 |
| 2023-12-20 | 265.00 | 272.00 | 265.00 | 272.00 | 262.57 | 357 |
| 2023-12-19 | 260.00 | 265.00 | 260.00 | 265.00 | 255.82 | 503 |
| 2023-12-18 | 261.00 | 263.00 | 260.00 | 262.00 | 252.92 | 193 |
| 2023-12-15 | 261.00 | 263.00 | 259.00 | 262.00 | 252.92 | 406 |
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.