Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 230.00 | 232.00 | 230.00 | 231.00 | 218.86 | 128 |
| 2023-01-09 | 234.00 | 235.00 | 231.00 | 231.00 | 218.86 | 281 |
| 2023-01-06 | 230.00 | 233.00 | 227.00 | 233.00 | 220.75 | 278 |
| 2023-01-05 | 225.00 | 229.00 | 225.00 | 228.00 | 216.02 | 238 |
| 2023-01-04 | 225.00 | 228.00 | 224.00 | 227.00 | 215.07 | 424 |
| 2023-01-03 | 230.00 | 231.00 | 226.00 | 226.00 | 214.12 | 747 |
| 2023-01-02 | 225.00 | 230.00 | 225.00 | 228.00 | 216.02 | 508 |
| 2022-12-30 | 223.00 | 225.00 | 223.00 | 224.00 | 212.23 | 147 |
| 2022-12-29 | 224.00 | 226.00 | 223.00 | 225.00 | 213.17 | 215 |
| 2022-12-28 | 230.00 | 230.00 | 227.00 | 227.00 | 215.07 | 177 |
| 2022-12-27 | 228.00 | 229.00 | 226.00 | 229.00 | 216.96 | 517 |
| 2022-12-23 | 225.00 | 225.00 | 222.00 | 225.00 | 213.17 | 117 |
| 2022-12-22 | 229.00 | 229.00 | 224.00 | 224.00 | 212.23 | 381 |
| 2022-12-21 | 221.00 | 226.00 | 221.00 | 226.00 | 214.12 | 249 |
| 2022-12-20 | 219.00 | 221.00 | 217.00 | 221.00 | 209.38 | 492 |
| 2022-12-19 | 220.00 | 222.00 | 217.00 | 221.00 | 209.38 | 572 |
| 2022-12-16 | 215.00 | 218.00 | 212.00 | 218.00 | 206.54 | 566 |
| 2022-12-15 | 222.00 | 222.00 | 216.00 | 216.00 | 204.65 | 1,010 |
| 2022-12-14 | 220.00 | 223.00 | 220.00 | 223.00 | 211.28 | 96 |
| 2022-12-13 | 219.00 | 222.00 | 219.00 | 220.00 | 208.44 | 50 |
| 2022-12-12 | 217.00 | 218.00 | 215.00 | 218.00 | 206.54 | 458 |
| 2022-12-09 | 220.00 | 220.00 | 217.00 | 219.00 | 207.49 | 820 |
| 2022-12-08 | 217.00 | 220.00 | 217.00 | 218.00 | 206.54 | 200 |
| 2022-12-07 | 217.00 | 218.00 | 215.00 | 216.00 | 204.65 | 1,418 |
| 2022-12-06 | 221.00 | 221.00 | 217.00 | 220.00 | 208.44 | 3,341 |
| 2022-12-05 | 224.00 | 224.00 | 221.00 | 223.00 | 211.28 | 47 |
| 2022-12-02 | 226.00 | 226.00 | 222.00 | 225.00 | 213.17 | 417 |
| 2022-12-01 | 227.00 | 228.00 | 223.00 | 223.00 | 211.28 | 866 |
| 2022-11-30 | 226.00 | 227.00 | 222.00 | 227.00 | 215.07 | 2,096 |
| 2022-11-29 | 225.00 | 227.00 | 223.00 | 226.00 | 214.12 | 645 |
| 2022-11-28 | 225.00 | 226.00 | 222.00 | 225.00 | 213.17 | 1,728 |
| 2022-11-25 | 227.00 | 229.00 | 227.00 | 227.00 | 215.07 | 579 |
| 2022-11-24 | 227.00 | 227.00 | 226.00 | 226.00 | 214.12 | 513 |
| 2022-11-23 | 230.00 | 231.00 | 228.00 | 230.00 | 217.91 | 1,309 |
| 2022-11-22 | 226.00 | 230.00 | 224.00 | 230.00 | 217.91 | 896 |
| 2022-11-21 | 224.00 | 226.00 | 222.00 | 224.00 | 212.23 | 1,323 |
| 2022-11-18 | 222.00 | 223.00 | 221.00 | 223.00 | 211.28 | 551 |
| 2022-11-17 | 223.00 | 223.00 | 219.00 | 220.00 | 208.44 | 1,181 |
| 2022-11-16 | 227.00 | 227.00 | 223.00 | 224.00 | 212.23 | 1,340 |
| 2022-11-15 | 229.00 | 229.00 | 226.00 | 227.00 | 215.07 | 562 |
| 2022-11-14 | 227.00 | 230.00 | 226.00 | 230.00 | 217.91 | 1,083 |
| 2022-11-11 | 228.00 | 230.00 | 225.00 | 229.00 | 216.96 | 638 |
| 2022-11-10 | 224.00 | 231.00 | 224.00 | 228.00 | 216.02 | 1,663 |
| 2022-11-09 | 228.00 | 228.00 | 226.00 | 226.00 | 214.12 | 1,130 |
| 2022-11-08 | 227.00 | 230.00 | 226.00 | 230.00 | 217.91 | 1,059 |
| 2022-11-07 | 229.00 | 229.00 | 224.00 | 226.00 | 214.12 | 1,060 |
| 2022-11-04 | 224.00 | 230.00 | 224.00 | 227.00 | 215.07 | 782 |
| 2022-11-03 | 218.00 | 225.00 | 217.00 | 225.00 | 213.17 | 655 |
| 2022-11-02 | 221.00 | 221.00 | 219.00 | 221.00 | 209.38 | 338 |
| 2022-11-01 | 220.00 | 222.00 | 217.00 | 222.00 | 210.33 | 648 |
| 2022-10-31 | 220.00 | 220.00 | 217.00 | 219.00 | 207.49 | 3,722 |
| 2022-10-28 | 211.00 | 219.00 | 210.00 | 219.00 | 207.49 | 686 |
| 2022-10-27 | 196.00 | 216.00 | 193.50 | 214.00 | 202.75 | 1,820 |
| 2022-10-26 | 195.50 | 197.00 | 194.50 | 196.50 | 186.17 | 606 |
| 2022-10-25 | 192.50 | 194.00 | 191.00 | 194.00 | 183.80 | 103 |
| 2022-10-24 | 195.00 | 195.00 | 190.50 | 193.00 | 182.86 | 669 |
| 2022-10-21 | 184.50 | 184.50 | 182.00 | 183.00 | 173.38 | 58 |
| 2022-10-20 | 189.00 | 189.00 | 186.50 | 187.00 | 176.20 | 28 |
| 2022-10-19 | 187.00 | 188.50 | 187.00 | 188.50 | 177.61 | 155 |
| 2022-10-18 | 186.00 | 186.00 | 185.00 | 185.00 | 174.31 | 12 |
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.