Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	199.50	202.00	199.00	202.00	189.19	122
2022-04-26	201.00	204.00	200.00	200.00	187.32	218
2022-04-25	199.50	201.00	196.50	197.00	184.51	2,271
2022-04-22	215.00	215.00	208.00	209.00	195.75	204
2022-04-21	218.00	219.00	215.00	219.00	204.22	356
2022-04-20	214.00	217.00	213.00	217.00	202.36	333
2022-04-19	214.00	214.00	211.00	213.00	198.63	1,418
2022-04-14	200.00	209.00	200.00	209.00	194.90	152
2022-04-13	201.00	202.00	200.00	201.00	187.44	138
2022-04-12	198.00	202.00	197.50	202.00	188.37	568
2022-04-11	197.50	199.50	197.50	199.50	186.04	222
2022-04-08	199.00	201.00	198.50	201.00	187.44	431
2022-04-07	197.00	199.50	196.00	197.50	184.17	671
2022-04-06	197.00	197.00	195.50	196.50	183.24	325
2022-04-05	200.00	203.00	197.50	197.50	184.17	268
2022-04-04	199.00	201.00	198.00	201.00	187.44	610
2022-04-01	202.00	204.00	201.00	201.00	187.44	561
2022-03-31	199.75	202.50	198.65	201.40	187.81	523
2022-03-30	199.00	200.90	197.50	198.45	185.06	746
2022-03-29	202.80	202.90	194.70	197.50	184.17	2,266
2022-03-28	202.90	204.50	201.00	201.30	187.72	576
2022-03-25	201.20	202.80	201.10	202.80	189.12	492
2022-03-24	202.70	204.20	202.00	203.10	189.40	303
2022-03-23	202.90	204.20	201.40	203.50	189.77	531
2022-03-22	202.80	204.80	201.10	201.60	188.00	440
2022-03-21	199.80	204.50	198.10	202.10	188.46	405
2022-03-18	200.50	200.50	198.00	198.70	185.29	319
2022-03-17	197.15	197.65	194.65	197.65	184.31	269
2022-03-16	198.05	201.20	193.70	196.20	182.96	1,647
2022-03-15	195.90	196.75	193.00	196.75	183.47	838
2022-03-14	196.05	198.15	194.05	196.35	183.10	2,165
2022-03-11	193.70	198.45	193.00	198.30	184.92	882
2022-03-10	190.00	195.05	186.60	193.20	180.16	806
2022-03-09	195.55	196.50	188.55	191.15	178.25	2,232
2022-03-08	182.90	194.70	181.05	194.70	181.56	1,216
2022-03-07	175.65	187.20	174.30	186.75	174.15	1,881
2022-03-04	176.90	177.05	174.35	175.70	163.84	388
2022-03-03	174.55	176.20	173.65	175.00	163.19	629
2022-03-02	165.20	170.90	164.00	170.00	158.53	1,616
2022-03-01	169.35	169.35	164.05	164.05	152.98	486
2022-02-28	164.65	167.80	164.00	167.40	156.10	529
2022-02-25	163.85	166.20	162.70	165.90	154.71	508
2022-02-24	162.10	164.25	161.25	163.85	152.79	924
2022-02-23	169.45	170.05	166.65	167.15	155.87	522
2022-02-22	167.00	171.25	167.00	171.25	159.70	1,426
2022-02-21	171.10	171.10	167.40	169.45	158.02	648
2022-02-18	172.60	173.15	169.80	171.15	159.60	1,093
2022-02-17	177.65	179.05	175.40	175.50	163.66	177
2022-02-16	179.65	179.70	178.95	179.50	167.39	306
2022-02-15	177.90	179.65	176.60	179.60	167.48	896
2022-02-14	175.20	178.00	174.70	177.25	165.29	1,002
2022-02-11	178.70	179.50	176.60	178.55	166.50	117
2022-02-10	179.00	179.35	177.45	179.00	166.92	659
2022-02-09	177.85	178.70	177.40	177.70	165.71	1,470
2022-02-08	174.25	176.75	174.25	175.55	163.71	266
2022-02-07	174.35	175.30	173.25	174.10	162.35	514
2022-02-04	175.15	175.60	171.85	172.70	161.05	1,327
2022-02-03	180.35	181.75	177.90	177.90	165.90	917
2022-02-02	180.85	183.25	178.75	178.75	166.69	1,332
2022-02-01	179.35	181.60	178.30	181.20	168.97	1,813

← NewerPage 20 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.