Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	263.00	263.00	255.00	256.00	246.01	240
2023-09-20	260.00	266.00	260.00	265.00	254.65	74
2023-09-19	264.00	264.00	261.00	261.00	250.81	343
2023-09-18	263.00	264.00	262.00	264.00	253.69	161
2023-09-15	267.00	267.00	260.00	261.00	250.81	218
2023-09-14	258.00	265.00	257.00	262.00	251.77	407
2023-09-13	263.00	264.00	261.00	262.00	251.77	1,066
2023-09-12	265.00	265.00	263.00	264.00	253.69	91
2023-09-11	265.00	265.00	261.00	261.00	250.81	109
2023-09-08	263.00	265.00	262.00	265.00	254.65	97
2023-09-07	265.00	265.00	262.00	263.00	252.73	332
2023-09-06	263.00	265.00	261.00	263.00	252.73	176
2023-09-05	267.00	269.00	265.00	266.00	255.61	195
2023-09-04	265.00	266.00	262.00	265.00	254.65	296
2023-09-01	260.00	265.00	259.00	265.00	254.65	468
2023-08-31	261.00	262.00	259.00	261.00	250.81	228
2023-08-30	257.00	258.00	256.00	258.00	247.93	298
2023-08-29	256.00	257.00	255.00	257.00	246.97	162
2023-08-28	254.00	255.00	252.00	255.00	245.04	146
2023-08-25	250.00	251.00	250.00	251.00	241.20	10
2023-08-24	251.00	253.00	250.00	251.00	241.20	481
2023-08-23	250.00	252.00	249.00	252.00	242.16	236
2023-08-22	252.00	253.00	249.00	251.00	241.20	148
2023-08-21	253.00	254.00	248.00	249.00	239.28	147
2023-08-18	253.00	254.00	252.00	253.00	243.12	333
2023-08-17	253.00	256.00	252.00	254.00	244.08	122
2023-08-16	256.00	258.00	254.00	256.00	246.01	106
2023-08-15	261.00	261.00	255.00	255.00	245.04	350
2023-08-14	262.00	262.00	259.00	259.00	248.89	34
2023-08-11	260.00	260.00	256.00	259.00	248.89	31
2023-08-10	262.00	262.00	257.00	258.00	247.93	335
2023-08-09	259.00	261.00	258.00	261.00	250.81	65
2023-08-08	254.00	256.00	254.00	255.00	245.04	265
2023-08-07	251.00	254.00	251.00	254.00	244.08	289
2023-08-04	256.00	258.00	254.00	254.00	244.08	227
2023-08-03	262.00	263.00	258.00	260.00	249.85	395
2023-08-02	260.00	268.00	260.00	266.00	255.61	999
2023-08-01	241.00	259.00	238.00	259.00	248.89	1,940
2023-07-31	238.00	241.00	235.00	240.00	230.63	386
2023-07-28	234.00	238.00	234.00	237.00	227.75	134
2023-07-27	233.00	236.00	233.00	236.00	226.79	76
2023-07-26	236.00	237.00	235.00	235.00	225.83	21
2023-07-25	235.00	238.00	235.00	238.00	228.71	31
2023-07-24	232.00	237.00	232.00	236.00	226.79	106
2023-07-21	233.00	235.00	233.00	233.00	223.90	33
2023-07-20	233.00	237.00	233.00	237.00	227.75	772
2023-07-19	234.00	234.00	233.00	233.00	223.90	226
2023-07-18	228.00	234.00	228.00	234.00	223.79	167
2023-07-17	228.00	230.00	227.00	230.00	219.97	204
2023-07-14	227.00	230.00	225.00	225.00	215.19	244
2023-07-13	228.00	229.00	226.00	228.00	218.06	118
2023-07-12	229.00	231.00	228.00	229.00	219.01	490
2023-07-11	226.00	230.00	226.00	230.00	219.97	132
2023-07-10	222.00	226.00	222.00	225.00	215.19	1,394
2023-07-07	222.00	225.00	221.00	225.00	215.19	745
2023-07-06	223.00	225.00	221.00	221.00	211.36	25
2023-07-05	229.00	229.00	228.00	228.00	218.06	42
2023-07-04	225.00	229.00	225.00	227.00	217.10	266
2023-07-03	227.00	229.00	225.00	227.00	217.10	386
2023-06-30	225.00	227.00	225.00	226.00	216.14	247

← NewerPage 14 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.