Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 211.00 | 212.00 | 201.00 | 201.00 | 191.27 | 268 |
| 2023-04-03 | 213.00 | 213.00 | 211.00 | 211.00 | 200.78 | 258 |
| 2023-03-31 | 205.00 | 209.00 | 205.00 | 209.00 | 198.88 | 195 |
| 2023-03-30 | 207.00 | 207.00 | 207.00 | 207.00 | 196.97 | 20 |
| 2023-03-29 | 206.00 | 206.00 | 204.00 | 205.00 | 195.07 | 178 |
| 2023-03-28 | 201.00 | 203.00 | 201.00 | 203.00 | 193.17 | 248 |
| 2023-03-27 | 200.00 | 200.00 | 198.00 | 200.00 | 190.31 | 994 |
| 2023-03-24 | 204.00 | 204.00 | 199.00 | 201.00 | 191.27 | 1,024 |
| 2023-03-23 | 204.00 | 207.00 | 202.00 | 205.00 | 195.07 | 373 |
| 2023-03-22 | 209.00 | 209.00 | 207.00 | 209.00 | 198.88 | 57 |
| 2023-03-21 | 206.00 | 210.00 | 206.00 | 209.00 | 198.88 | 704 |
| 2023-03-20 | 201.00 | 207.00 | 200.00 | 204.00 | 194.12 | 403 |
| 2023-03-17 | 207.00 | 207.00 | 199.00 | 202.00 | 192.22 | 706 |
| 2023-03-16 | 205.00 | 207.00 | 205.00 | 205.00 | 195.07 | 62 |
| 2023-03-15 | 209.00 | 211.00 | 202.00 | 203.00 | 193.17 | 1,107 |
| 2023-03-14 | 212.00 | 214.00 | 211.00 | 212.00 | 201.73 | 501 |
| 2023-03-13 | 216.00 | 216.00 | 208.00 | 210.00 | 199.83 | 870 |
| 2023-03-10 | 223.00 | 225.00 | 220.00 | 221.00 | 210.30 | 1,925 |
| 2023-03-09 | 235.00 | 236.00 | 235.00 | 235.00 | 223.62 | 639 |
| 2023-03-08 | 235.00 | 236.00 | 235.00 | 236.00 | 224.57 | 25 |
| 2023-03-07 | 237.00 | 237.00 | 237.00 | 237.00 | 225.52 | 48 |
| 2023-03-06 | 240.00 | 241.00 | 237.00 | 238.00 | 226.47 | 95 |
| 2023-03-03 | 238.00 | 239.00 | 237.00 | 238.00 | 226.47 | 39 |
| 2023-03-02 | 233.00 | 236.00 | 233.00 | 236.00 | 224.57 | 62 |
| 2023-03-01 | 226.00 | 232.00 | 226.00 | 232.00 | 220.76 | 1,000 |
| 2023-02-28 | 226.00 | 227.00 | 225.00 | 227.00 | 216.01 | 42 |
| 2023-02-27 | 224.00 | 228.00 | 224.00 | 226.00 | 215.05 | 172 |
| 2023-02-24 | 225.00 | 225.00 | 223.00 | 224.00 | 213.15 | 502 |
| 2023-02-23 | 226.00 | 226.00 | 224.00 | 224.00 | 213.15 | 96 |
| 2023-02-22 | 226.00 | 227.00 | 226.00 | 227.00 | 216.01 | 20 |
| 2023-02-21 | 230.00 | 232.00 | 228.00 | 229.00 | 217.91 | 562 |
| 2023-02-20 | 234.00 | 234.00 | 230.00 | 231.00 | 219.81 | 507 |
| 2023-02-17 | 232.00 | 233.00 | 231.00 | 233.00 | 221.72 | 185 |
| 2023-02-16 | 234.00 | 234.00 | 230.00 | 232.00 | 220.76 | 141 |
| 2023-02-15 | 226.00 | 231.00 | 226.00 | 231.00 | 219.81 | 361 |
| 2023-02-14 | 229.00 | 232.00 | 226.00 | 226.00 | 215.05 | 26 |
| 2023-02-13 | 230.00 | 230.00 | 227.00 | 230.00 | 218.86 | 465 |
| 2023-02-10 | 230.00 | 233.00 | 230.00 | 232.00 | 220.76 | 674 |
| 2023-02-09 | 233.00 | 234.00 | 233.00 | 234.00 | 222.67 | 14 |
| 2023-02-08 | 231.00 | 233.00 | 231.00 | 232.00 | 220.76 | 315 |
| 2023-02-07 | 234.00 | 234.00 | 233.00 | 233.00 | 221.72 | 120 |
| 2023-02-06 | 230.00 | 233.00 | 227.00 | 233.00 | 221.72 | 55 |
| 2023-02-03 | 223.00 | 231.00 | 223.00 | 231.00 | 219.81 | 117 |
| 2023-02-02 | 230.00 | 230.00 | 222.00 | 222.00 | 211.25 | 732 |
| 2023-02-01 | 232.00 | 232.00 | 227.00 | 228.00 | 216.96 | 336 |
| 2023-01-31 | 241.00 | 243.00 | 229.00 | 232.00 | 220.76 | 508 |
| 2023-01-30 | 243.00 | 243.00 | 240.00 | 243.00 | 231.23 | 259 |
| 2023-01-27 | 241.00 | 243.00 | 240.00 | 243.00 | 231.23 | 269 |
| 2023-01-26 | 239.00 | 239.00 | 235.00 | 239.00 | 227.42 | 54 |
| 2023-01-25 | 235.00 | 237.00 | 235.00 | 236.00 | 224.57 | 192 |
| 2023-01-24 | 233.00 | 233.00 | 230.00 | 232.00 | 220.76 | 179 |
| 2023-01-23 | 230.00 | 233.00 | 229.00 | 233.00 | 221.72 | 305 |
| 2023-01-20 | 226.00 | 230.00 | 226.00 | 230.00 | 218.86 | 571 |
| 2023-01-19 | 230.00 | 232.00 | 227.00 | 228.00 | 216.96 | 621 |
| 2023-01-18 | 236.00 | 238.00 | 235.00 | 237.00 | 224.54 | 379 |
| 2023-01-17 | 240.00 | 240.00 | 237.00 | 239.00 | 226.44 | 332 |
| 2023-01-16 | 239.00 | 240.00 | 237.00 | 240.00 | 227.39 | 411 |
| 2023-01-13 | 236.00 | 239.00 | 234.00 | 237.00 | 224.54 | 1,180 |
| 2023-01-12 | 232.00 | 238.00 | 232.00 | 237.00 | 224.54 | 932 |
| 2023-01-11 | 234.00 | 235.00 | 231.00 | 231.00 | 218.86 | 1,565 |
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.