Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 175.50 | 175.50 | 175.00 | 175.00 | 164.89 | 20 |
| 2022-07-20 | 175.00 | 176.50 | 174.50 | 176.50 | 166.30 | 28 |
| 2022-07-19 | 170.00 | 173.00 | 169.50 | 173.00 | 163.01 | 58 |
| 2022-07-18 | 170.50 | 174.00 | 170.50 | 171.50 | 160.63 | 624 |
| 2022-07-15 | 171.00 | 171.50 | 169.50 | 171.50 | 160.63 | 134 |
| 2022-07-14 | 172.50 | 172.50 | 168.00 | 168.00 | 157.35 | 452 |
| 2022-07-13 | 174.50 | 174.50 | 172.50 | 172.50 | 161.56 | 210 |
| 2022-07-12 | 175.00 | 175.50 | 172.00 | 175.50 | 164.37 | 184 |
| 2022-07-11 | 174.00 | 178.50 | 174.00 | 174.50 | 163.44 | 105 |
| 2022-07-08 | 178.00 | 179.50 | 174.50 | 176.50 | 165.31 | 221 |
| 2022-07-07 | 169.50 | 178.00 | 169.50 | 176.00 | 164.84 | 3,117 |
| 2022-07-06 | 168.50 | 168.50 | 166.50 | 167.00 | 156.41 | 105 |
| 2022-07-05 | 173.00 | 173.50 | 167.00 | 167.50 | 156.88 | 1,465 |
| 2022-07-04 | 171.50 | 171.50 | 170.00 | 170.50 | 159.69 | 252 |
| 2022-07-01 | 170.50 | 172.50 | 168.00 | 171.00 | 160.16 | 268 |
| 2022-06-30 | 173.00 | 174.50 | 171.50 | 172.50 | 161.56 | 247 |
| 2022-06-29 | 177.50 | 179.50 | 174.00 | 175.00 | 163.90 | 108 |
| 2022-06-28 | 179.00 | 183.00 | 178.50 | 180.50 | 169.05 | 406 |
| 2022-06-27 | 176.50 | 178.50 | 175.50 | 178.00 | 166.71 | 767 |
| 2022-06-24 | 169.00 | 175.50 | 169.00 | 175.50 | 164.37 | 239 |
| 2022-06-23 | 178.00 | 180.00 | 171.50 | 171.50 | 160.63 | 1,135 |
| 2022-06-22 | 184.50 | 184.50 | 179.50 | 180.50 | 169.05 | 339 |
| 2022-06-21 | 185.00 | 187.50 | 184.50 | 187.00 | 175.14 | 605 |
| 2022-06-20 | 182.50 | 185.50 | 182.00 | 185.50 | 173.74 | 120 |
| 2022-06-17 | 187.00 | 187.50 | 184.50 | 185.00 | 173.27 | 191 |
| 2022-06-16 | 196.00 | 196.00 | 188.00 | 188.00 | 176.08 | 432 |
| 2022-06-15 | 199.00 | 201.00 | 197.50 | 198.00 | 185.45 | 133 |
| 2022-06-14 | 200.00 | 201.00 | 197.50 | 198.00 | 185.45 | 513 |
| 2022-06-13 | 200.00 | 202.00 | 197.00 | 199.00 | 186.38 | 476 |
| 2022-06-10 | 210.00 | 211.00 | 206.00 | 206.00 | 192.94 | 350 |
| 2022-06-09 | 215.00 | 216.00 | 210.00 | 212.00 | 198.56 | 312 |
| 2022-06-08 | 210.00 | 215.00 | 210.00 | 215.00 | 201.37 | 204 |
| 2022-06-07 | 206.00 | 211.00 | 206.00 | 211.00 | 197.62 | 233 |
| 2022-06-06 | 211.00 | 211.00 | 208.00 | 210.00 | 196.68 | 45 |
| 2022-06-03 | 203.00 | 208.00 | 203.00 | 208.00 | 194.81 | 61 |
| 2022-06-02 | 204.00 | 206.00 | 204.00 | 204.00 | 191.06 | 126 |
| 2022-06-01 | 203.00 | 204.00 | 201.00 | 203.00 | 190.13 | 275 |
| 2022-05-31 | 201.00 | 203.00 | 201.00 | 202.00 | 189.19 | 245 |
| 2022-05-30 | 206.00 | 206.00 | 199.00 | 205.00 | 192.00 | 593 |
| 2022-05-27 | 199.00 | 203.00 | 197.50 | 201.00 | 188.25 | 275 |
| 2022-05-26 | 195.50 | 198.00 | 195.50 | 197.00 | 184.51 | 118 |
| 2022-05-25 | 191.00 | 195.00 | 191.00 | 195.00 | 182.64 | 291 |
| 2022-05-23 | 188.00 | 188.00 | 186.00 | 186.00 | 174.21 | 390 |
| 2022-05-20 | 199.00 | 199.00 | 190.00 | 190.00 | 177.95 | 581 |
| 2022-05-19 | 197.00 | 198.00 | 191.50 | 193.50 | 181.23 | 581 |
| 2022-05-18 | 204.00 | 206.00 | 201.00 | 202.00 | 189.19 | 432 |
| 2022-05-17 | 197.50 | 201.00 | 197.50 | 201.00 | 188.25 | 1,750 |
| 2022-05-16 | 197.00 | 198.00 | 194.50 | 196.00 | 183.57 | 394 |
| 2022-05-13 | 198.00 | 198.00 | 197.00 | 197.00 | 184.51 | 5 |
| 2022-05-12 | 195.00 | 196.50 | 194.50 | 195.50 | 183.10 | 201 |
| 2022-05-11 | 191.00 | 198.00 | 191.00 | 197.50 | 184.98 | 276 |
| 2022-05-10 | 196.00 | 196.00 | 194.50 | 195.00 | 182.64 | 108 |
| 2022-05-09 | 203.00 | 203.00 | 197.50 | 197.50 | 184.98 | 477 |
| 2022-05-06 | 203.00 | 203.00 | 199.50 | 202.00 | 189.19 | 181 |
| 2022-05-05 | 212.00 | 212.00 | 206.00 | 207.00 | 193.87 | 194 |
| 2022-05-04 | 204.00 | 204.00 | 203.00 | 204.00 | 191.06 | 56 |
| 2022-05-03 | 203.00 | 204.00 | 201.00 | 204.00 | 191.06 | 152 |
| 2022-05-02 | 203.00 | 203.00 | 199.00 | 202.00 | 189.19 | 399 |
| 2022-04-29 | 202.00 | 202.00 | 201.00 | 201.00 | 188.25 | 77 |
| 2022-04-28 | 203.00 | 211.00 | 194.00 | 194.00 | 181.70 | 939 |
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.