Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	225.00	227.00	225.00	226.00	216.14	247
2023-06-29	222.00	228.00	221.00	224.00	214.23	1,181
2023-06-28	220.00	221.00	220.00	221.00	211.36	176
2023-06-27	218.00	219.00	218.00	219.00	209.45	431
2023-06-26	216.00	219.00	216.00	217.00	207.54	73
2023-06-23	217.00	219.00	215.00	216.00	206.58	279
2023-06-22	218.00	218.00	214.00	218.00	208.49	324
2023-06-21	222.00	223.00	220.00	222.00	212.32	267
2023-06-20	224.00	224.00	221.00	221.00	211.36	381
2023-06-19	224.00	224.00	222.00	224.00	214.23	76
2023-06-16	227.00	228.00	224.00	226.00	216.14	434
2023-06-15	226.00	226.00	222.00	226.00	216.14	187
2023-06-14	229.00	230.00	226.00	228.00	218.06	153
2023-06-13	220.00	228.00	220.00	227.00	217.10	763
2023-06-12	220.00	222.00	217.00	220.00	210.40	222
2023-06-09	218.00	220.00	216.00	216.00	206.58	150
2023-06-08	219.00	220.00	216.00	217.00	207.54	448
2023-06-07	214.00	218.00	210.00	218.00	208.49	253
2023-06-06	207.00	209.00	206.00	208.00	198.93	390
2023-06-05	212.00	213.00	206.00	207.00	197.97	1,208
2023-06-02	193.50	207.00	193.50	207.00	197.97	1,516
2023-06-01	194.00	194.50	192.50	194.50	186.02	527
2023-05-31	195.00	196.50	193.00	194.00	185.54	144
2023-05-30	199.00	199.00	194.50	195.00	186.50	71
2023-05-29	200.00	200.00	198.00	198.00	189.36	17
2023-05-26	196.50	197.00	195.50	197.00	188.41	711
2023-05-25	194.50	197.50	194.50	195.00	186.50	260
2023-05-24	197.00	198.00	195.00	195.00	186.50	1,475
2023-05-23	197.00	199.50	197.00	199.50	190.80	199
2023-05-22	196.50	199.50	196.50	197.00	188.41	130
2023-05-19	199.00	204.00	197.50	197.50	188.89	948
2023-05-18	196.50	199.00	195.00	199.00	190.32	23
2023-05-17	190.50	195.00	190.50	195.00	186.50	34
2023-05-16	194.50	195.00	192.00	193.50	185.06	280
2023-05-15	195.00	195.00	192.00	194.50	186.02	33
2023-05-12	193.00	194.50	193.00	193.50	185.06	112
2023-05-11	195.50	195.50	191.00	192.50	184.10	66
2023-05-10	196.00	196.00	193.00	195.00	186.50	157
2023-05-09	194.50	196.50	194.50	196.00	187.45	143
2023-05-08	194.00	196.50	194.00	195.00	186.50	52
2023-05-05	192.50	196.50	191.00	193.50	185.06	555
2023-05-04	194.50	195.50	191.50	191.50	183.15	179
2023-05-03	195.00	196.00	194.00	196.00	187.45	307
2023-05-02	198.00	198.50	192.50	192.50	184.10	519
2023-04-28	195.00	198.50	192.50	198.50	189.84	1,037
2023-04-27	198.00	203.00	187.00	188.50	180.28	3,680
2023-04-26	198.50	199.00	197.00	198.50	189.84	359
2023-04-25	201.00	203.00	201.00	202.00	193.19	157
2023-04-24	199.00	203.00	199.00	203.00	194.15	128
2023-04-21	201.00	201.00	198.50	199.00	190.32	271
2023-04-20	203.00	205.00	202.00	204.00	194.12	174
2023-04-19	206.00	206.00	203.00	204.00	194.12	408
2023-04-18	207.00	207.00	206.00	206.00	196.02	199
2023-04-17	204.00	207.00	203.00	206.00	196.02	178
2023-04-14	200.00	204.00	199.00	203.00	193.17	962
2023-04-13	198.50	201.00	196.50	199.00	189.36	1,331
2023-04-12	203.00	204.00	200.00	202.00	192.22	477
2023-04-11	199.50	204.00	197.50	204.00	194.12	153
2023-04-06	195.00	197.00	193.50	193.50	184.13	512
2023-04-05	198.00	199.50	197.00	197.50	187.93	653

← NewerPage 15 of 22 · 1,272 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.