Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	185.50	186.50	184.50	184.50	173.84	229
2022-10-14	189.00	189.00	185.00	185.00	174.31	33
2022-10-13	185.50	187.50	180.50	180.50	170.07	421
2022-10-12	185.00	187.00	185.00	185.50	174.78	242
2022-10-11	183.50	185.50	183.50	185.50	174.78	99
2022-10-10	182.50	185.50	182.50	184.50	173.84	251
2022-10-07	182.00	183.00	180.50	180.50	170.07	755
2022-10-06	181.00	184.00	178.00	183.50	172.90	222
2022-10-04	175.00	179.50	175.00	179.50	169.13	104
2022-10-03	169.50	169.50	167.50	169.00	159.24	136
2022-09-30	169.00	171.50	169.00	171.00	161.12	379
2022-09-29	171.00	172.00	168.50	169.50	159.71	379
2022-09-28	168.50	172.50	168.00	172.00	162.06	918
2022-09-27	170.50	173.00	169.50	169.50	159.71	448
2022-09-26	170.00	172.00	167.50	171.00	161.12	567
2022-09-23	172.50	174.50	169.50	169.50	159.71	389
2022-09-22	175.50	175.50	172.50	174.50	164.42	183
2022-09-21	179.50	181.00	179.50	180.00	169.60	160
2022-09-20	183.00	183.00	181.00	182.50	171.96	387
2022-09-19	180.50	181.00	178.50	181.00	170.54	50
2022-09-16	180.00	180.50	178.50	178.50	168.19	219
2022-09-15	187.00	187.00	184.00	184.00	173.37	29
2022-09-14	184.00	184.50	184.00	184.50	173.84	99
2022-09-13	192.00	192.00	187.50	187.50	176.67	295
2022-09-09	183.00	187.00	183.00	187.00	176.20	338
2022-09-08	179.50	183.00	179.50	183.00	172.43	105
2022-09-07	182.00	182.00	180.00	181.50	171.02	33
2022-09-06	181.00	184.50	181.00	183.00	172.43	257
2022-09-05	182.00	185.00	182.00	183.50	172.90	133
2022-09-02	182.00	185.50	182.00	185.00	174.31	180
2022-09-01	185.50	185.50	181.50	182.50	171.96	732
2022-08-31	186.00	186.50	184.50	184.50	173.84	165
2022-08-30	190.50	193.00	190.50	192.50	181.38	51
2022-08-29	192.00	192.00	192.00	192.00	180.91	7
2022-08-26	197.50	199.00	195.50	195.50	184.21	164
2022-08-25	196.50	198.50	194.50	198.50	187.03	277
2022-08-24	199.50	199.50	197.00	197.00	185.62	76
2022-08-23	196.50	198.00	196.50	197.00	185.62	15
2022-08-22	196.00	196.00	192.00	195.00	183.74	255
2022-08-19	192.50	196.00	192.00	194.50	183.27	428
2022-08-18	194.00	194.00	191.00	194.00	182.79	73
2022-08-17	193.00	193.00	191.50	192.00	180.91	219
2022-08-16	195.00	195.00	192.00	193.50	182.32	214
2022-08-15	190.50	191.50	189.50	191.00	179.97	991
2022-08-12	190.00	190.50	187.50	190.50	179.50	110
2022-08-11	184.50	188.50	184.50	188.50	177.61	307
2022-08-10	182.00	185.50	181.00	184.50	173.84	531
2022-08-09	181.50	183.50	180.50	183.50	172.90	34
2022-08-08	184.00	184.00	181.00	181.00	170.54	423
2022-08-05	178.50	183.00	178.00	182.00	171.49	689
2022-08-04	180.00	181.50	179.00	181.50	171.02	590
2022-08-03	182.50	182.50	179.50	181.50	171.02	512
2022-08-02	190.00	190.00	181.00	184.50	173.84	1,379
2022-08-01	194.00	195.00	190.50	191.50	180.44	813
2022-07-29	182.50	191.50	182.50	191.50	180.44	323
2022-07-28	182.50	186.50	182.00	184.00	173.37	42
2022-07-27	179.50	180.50	179.50	180.00	169.60	373
2022-07-26	177.50	179.00	177.50	179.00	168.66	14
2022-07-25	176.00	178.00	176.00	178.00	167.72	71
2022-07-22	178.50	178.50	175.50	175.50	165.36	28

← NewerPage 18 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.