Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	179.45	180.25	173.85	177.15	165.20	1,226
2022-01-28	194.05	197.05	178.40	178.70	166.64	2,545
2022-01-27	189.90	194.80	189.90	193.80	180.72	592
2022-01-26	191.00	193.45	190.30	191.90	178.95	852
2022-01-25	188.95	189.80	185.40	186.60	174.01	821
2022-01-24	188.85	189.70	184.45	186.00	173.45	1,444
2022-01-21	190.40	191.25	188.80	191.00	178.11	1,015
2022-01-20	196.60	197.20	194.10	195.10	181.94	690
2022-01-19	201.70	203.50	195.40	195.40	182.22	1,296
2022-01-18	200.60	202.10	198.70	201.50	187.02	1,090
2022-01-17	200.00	201.00	200.00	200.20	185.81	1,140
2022-01-14	198.85	199.65	196.35	199.10	184.79	852
2022-01-13	194.00	197.85	194.00	197.85	183.63	529
2022-01-12	195.05	195.05	192.60	193.40	179.50	725
2022-01-11	194.65	196.35	191.30	191.90	178.11	960
2022-01-10	197.05	198.85	195.90	195.90	181.82	1,153
2022-01-07	196.60	198.20	195.35	197.95	183.72	1,456
2022-01-06	193.05	195.80	193.05	194.40	180.43	1,227
2022-01-05	192.85	196.30	192.05	194.95	180.94	481
2022-01-04	183.50	190.40	183.50	189.95	176.30	393
2022-01-03	183.95	184.00	182.55	182.65	169.52	770
2021-12-30	183.50	183.50	182.65	182.75	169.62	49
2021-12-29	183.20	183.50	182.75	182.75	169.62	239
2021-12-28	182.70	184.10	182.50	183.25	170.08	261
2021-12-27	182.60	182.65	181.90	181.95	168.87	198
2021-12-23	180.00	182.85	179.25	182.20	169.10	179
2021-12-22	177.00	179.35	177.00	178.00	165.21	2,096
2021-12-21	173.50	175.95	173.45	175.95	163.30	379
2021-12-20	176.45	176.85	172.15	172.15	159.78	2,297
2021-12-17	182.35	182.40	178.85	181.00	167.99	264
2021-12-16	180.75	183.60	179.40	182.80	169.66	1,489
2021-12-15	179.45	179.60	177.00	177.55	164.79	113
2021-12-14	179.25	179.95	177.50	177.95	165.16	131
2021-12-13	181.85	181.90	177.70	177.70	164.93	476
2021-12-10	180.75	182.35	178.70	179.55	166.65	321
2021-12-09	179.85	180.55	178.00	180.55	167.57	440
2021-12-08	182.95	182.95	179.65	180.25	167.30	519
2021-12-07	181.00	183.15	179.95	183.15	169.99	139
2021-12-06	175.85	178.95	175.50	178.00	165.21	3,392
2021-12-03	173.60	176.15	173.60	176.15	163.49	661
2021-12-02	170.95	172.50	168.80	172.50	160.10	247
2021-12-01	172.85	174.20	172.05	173.75	161.26	798
2021-11-30	170.20	172.90	168.65	171.35	159.03	1,145
2021-11-29	178.65	178.80	172.00	173.00	160.57	774
2021-11-26	178.10	179.30	174.20	174.20	161.68	1,918
2021-11-25	185.15	185.15	184.65	184.65	171.38	44
2021-11-24	182.80	185.85	182.10	185.60	172.26	561
2021-11-23	178.10	182.00	178.00	179.20	166.32	1,551
2021-11-22	177.65	180.70	177.45	180.70	167.71	1,357
2021-11-19	177.65	178.05	176.20	178.05	165.25	2,146
2021-11-18	178.55	180.00	177.20	177.90	165.11	2,186
2021-11-17	182.90	182.90	179.15	179.15	166.27	796
2021-11-16	183.50	183.50	182.50	182.50	169.38	108
2021-11-15	182.90	184.55	181.90	181.90	168.83	1,208
2021-11-12	182.25	183.75	182.00	183.75	170.54	256
2021-11-11	182.10	183.35	180.95	182.75	169.62	287
2021-11-10	180.95	182.00	180.80	182.00	168.92	217
2021-11-09	186.45	186.45	181.50	181.90	168.83	2,123
2021-11-08	179.00	188.15	179.00	184.25	171.01	4,664
2021-11-05	176.75	180.60	176.75	179.35	166.46	586

← NewerPage 21 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.