Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	247.00	256.00	247.00	256.00	247.13	376
2023-12-13	242.00	244.00	242.00	242.00	233.61	225
2023-12-12	244.00	244.00	241.00	241.00	232.65	314
2023-12-11	241.00	243.00	241.00	243.00	234.58	14
2023-12-08	239.00	243.00	238.00	243.00	234.58	48
2023-12-07	239.00	239.00	237.00	239.00	230.72	26
2023-12-06	237.00	240.00	236.00	239.00	230.72	351
2023-12-05	235.00	237.00	234.00	237.00	228.79	230
2023-12-04	237.00	237.00	234.00	234.00	225.89	31
2023-12-01	231.00	234.00	229.00	234.00	225.89	1,769
2023-11-30	228.00	231.00	228.00	228.00	220.10	366
2023-11-29	227.00	228.00	227.00	228.00	220.10	32
2023-11-28	225.00	227.00	225.00	227.00	219.13	150
2023-11-27	226.00	227.00	226.00	226.00	218.17	107
2023-11-24	227.00	228.00	225.00	227.00	219.13	107
2023-11-23	225.00	228.00	225.00	227.00	219.13	77
2023-11-22	230.00	230.00	222.00	226.00	218.17	1,866
2023-11-21	228.00	230.00	227.00	229.00	221.06	313
2023-11-20	232.00	232.00	228.00	228.00	220.10	402
2023-11-17	231.00	233.00	231.00	233.00	224.93	84
2023-11-16	232.00	232.00	228.00	229.00	221.06	96
2023-11-15	229.00	233.00	228.00	232.00	223.96	765
2023-11-14	227.00	230.00	225.00	230.00	222.03	1,296
2023-11-13	224.00	226.00	224.00	226.00	218.17	50
2023-11-10	219.00	223.00	219.00	223.00	215.27	1,082
2023-11-09	220.00	222.00	220.00	222.00	214.31	44
2023-11-08	222.00	222.00	221.00	221.00	213.34	173
2023-11-07	223.00	223.00	220.00	222.00	214.31	373
2023-11-06	225.00	226.00	221.00	222.00	214.31	361
2023-11-03	226.00	227.00	223.00	223.00	215.27	42
2023-11-02	221.00	222.00	221.00	221.00	213.34	24
2023-11-01	213.00	217.00	213.00	217.00	209.48	147
2023-10-31	229.00	236.00	214.00	216.00	208.51	1,858
2023-10-30	228.00	228.00	225.00	228.00	220.10	298
2023-10-27	232.00	233.00	230.00	230.00	222.03	122
2023-10-26	232.00	234.00	230.00	232.00	223.96	125
2023-10-25	235.00	238.00	234.00	236.00	227.82	182
2023-10-24	234.00	237.00	232.00	235.00	226.86	34
2023-10-23	236.00	236.00	232.00	235.00	226.86	98
2023-10-20	238.00	238.00	234.00	234.00	225.89	491
2023-10-19	243.00	245.00	243.00	245.00	235.43	83
2023-10-18	258.00	259.00	250.00	250.00	240.24	538
2023-10-17	255.00	259.00	255.00	259.00	248.89	19
2023-10-16	256.00	259.00	255.00	258.00	247.93	78
2023-10-13	255.00	257.00	255.00	256.00	246.01	132
2023-10-12	257.00	259.00	257.00	257.00	246.97	211
2023-10-11	259.00	260.00	255.00	255.00	245.04	86
2023-10-10	258.00	259.00	258.00	259.00	248.89	71
2023-10-09	249.00	255.00	249.00	254.00	244.08	216
2023-10-06	248.00	250.00	245.00	250.00	240.24	169
2023-10-05	253.00	253.00	249.00	249.00	239.28	87
2023-10-04	255.00	257.00	252.00	252.00	242.16	587
2023-10-03	260.00	260.00	256.00	256.00	246.01	80
2023-10-02	262.00	262.00	258.00	261.00	250.81	110
2023-09-29	263.00	264.00	260.00	260.00	249.85	207
2023-09-28	259.00	261.00	257.00	261.00	250.81	423
2023-09-27	258.00	260.00	257.00	260.00	249.85	129
2023-09-26	256.00	257.00	256.00	257.00	246.97	171
2023-09-25	258.00	259.00	255.00	259.00	248.89	41
2023-09-22	257.00	259.00	255.00	256.00	246.01	368

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.