Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 371.50 | 378.00 | 371.50 | 378.00 | 370.31 | 667 |
| 2024-11-21 | 360.50 | 370.50 | 360.50 | 370.50 | 362.97 | 98 |
| 2024-11-20 | 363.50 | 363.50 | 360.50 | 360.50 | 353.17 | 132 |
| 2024-11-19 | 364.50 | 364.50 | 358.00 | 362.50 | 355.13 | 79 |
| 2024-11-18 | 367.50 | 368.50 | 364.00 | 366.00 | 358.56 | 774 |
| 2024-11-15 | 366.50 | 368.00 | 364.00 | 364.00 | 356.60 | 359 |
| 2024-11-14 | 368.00 | 370.00 | 368.00 | 368.50 | 361.01 | 82 |
| 2024-11-13 | 366.50 | 369.00 | 363.00 | 368.50 | 361.01 | 531 |
| 2024-11-12 | 373.00 | 375.00 | 370.50 | 370.50 | 362.97 | 436 |
| 2024-11-11 | 369.50 | 376.00 | 368.50 | 373.50 | 365.91 | 1,303 |
| 2024-11-08 | 379.50 | 379.50 | 368.00 | 368.50 | 361.01 | 1,310 |
| 2024-11-07 | 389.50 | 390.50 | 378.00 | 380.00 | 372.27 | 815 |
| 2024-11-06 | 371.00 | 387.00 | 370.00 | 387.00 | 379.13 | 1,702 |
| 2024-11-05 | 346.00 | 353.00 | 345.50 | 353.00 | 345.82 | 63 |
| 2024-11-04 | 348.50 | 349.00 | 345.00 | 346.50 | 339.45 | 175 |
| 2024-11-01 | 345.00 | 352.00 | 345.00 | 351.50 | 344.35 | 85 |
| 2024-10-31 | 349.50 | 349.50 | 346.50 | 346.50 | 339.45 | 14 |
| 2024-10-30 | 355.50 | 356.50 | 343.00 | 353.00 | 345.82 | 350 |
| 2024-10-29 | 362.00 | 362.50 | 358.50 | 358.50 | 351.21 | 732 |
| 2024-10-28 | 356.50 | 361.50 | 356.50 | 361.50 | 354.15 | 42 |
| 2024-10-25 | 358.50 | 360.50 | 357.00 | 357.00 | 349.74 | 225 |
| 2024-10-24 | 357.50 | 358.00 | 355.50 | 355.50 | 348.27 | 75 |
| 2024-10-23 | 360.50 | 361.00 | 358.00 | 358.50 | 351.21 | 364 |
| 2024-10-22 | 360.00 | 360.00 | 357.50 | 360.00 | 352.68 | 50 |
| 2024-10-21 | 359.50 | 363.50 | 359.50 | 360.00 | 352.68 | 153 |
| 2024-10-18 | 361.50 | 366.00 | 359.50 | 362.50 | 353.95 | 809 |
| 2024-10-17 | 362.50 | 365.50 | 362.50 | 364.00 | 355.41 | 395 |
| 2024-10-16 | 354.50 | 361.00 | 354.50 | 361.00 | 352.48 | 107 |
| 2024-10-15 | 362.00 | 362.00 | 354.00 | 358.50 | 350.04 | 360 |
| 2024-10-14 | 362.00 | 362.00 | 355.00 | 361.00 | 352.48 | 613 |
| 2024-10-11 | 363.50 | 368.50 | 363.50 | 368.50 | 359.80 | 77 |
| 2024-10-10 | 362.00 | 363.50 | 360.00 | 362.50 | 353.95 | 186 |
| 2024-10-09 | 353.00 | 360.50 | 351.50 | 360.50 | 351.99 | 159 |
| 2024-10-08 | 360.50 | 362.50 | 352.50 | 354.00 | 345.65 | 2,036 |
| 2024-10-07 | 361.50 | 365.50 | 360.00 | 365.50 | 356.88 | 1,318 |
| 2024-10-04 | 356.00 | 360.50 | 356.00 | 359.50 | 351.02 | 158 |
| 2024-10-03 | 355.50 | 357.00 | 353.50 | 356.00 | 347.60 | 225 |
| 2024-10-02 | 354.00 | 358.00 | 353.00 | 358.00 | 349.55 | 568 |
| 2024-10-01 | 352.00 | 354.50 | 350.50 | 354.50 | 346.13 | 265 |
| 2024-09-30 | 351.00 | 352.00 | 349.50 | 350.00 | 341.74 | 791 |
| 2024-09-27 | 351.00 | 354.00 | 343.50 | 353.50 | 345.16 | 5,892 |
| 2024-09-26 | 340.50 | 354.50 | 340.00 | 348.00 | 339.79 | 894 |
| 2024-09-25 | 346.00 | 346.00 | 342.00 | 342.00 | 333.93 | 516 |
| 2024-09-24 | 335.00 | 346.50 | 334.50 | 346.50 | 338.32 | 788 |
| 2024-09-23 | 331.50 | 334.00 | 330.50 | 333.00 | 325.14 | 173 |
| 2024-09-20 | 333.50 | 335.00 | 328.50 | 331.00 | 323.19 | 501 |
| 2024-09-19 | 323.00 | 332.50 | 321.50 | 331.50 | 323.68 | 587 |
| 2024-09-18 | 320.00 | 320.00 | 318.00 | 319.00 | 311.47 | 14 |
| 2024-09-17 | 315.50 | 319.00 | 315.00 | 319.00 | 311.47 | 31 |
| 2024-09-16 | 313.00 | 313.00 | 307.00 | 310.00 | 302.68 | 448 |
| 2024-09-13 | 310.00 | 311.50 | 307.00 | 311.50 | 304.15 | 586 |
| 2024-09-12 | 305.50 | 307.00 | 305.00 | 306.00 | 298.78 | 370 |
| 2024-09-11 | 301.50 | 301.50 | 297.00 | 299.50 | 292.43 | 76 |
| 2024-09-10 | 302.00 | 304.00 | 301.50 | 303.00 | 295.85 | 132 |
| 2024-09-09 | 298.00 | 304.00 | 298.00 | 303.00 | 295.85 | 866 |
| 2024-09-06 | 300.50 | 305.50 | 297.00 | 297.00 | 289.99 | 245 |
| 2024-09-05 | 303.00 | 303.00 | 299.50 | 301.50 | 294.39 | 125 |
| 2024-09-04 | 307.00 | 307.50 | 305.00 | 305.00 | 297.80 | 147 |
| 2024-09-03 | 323.00 | 323.00 | 308.50 | 310.00 | 302.68 | 145 |
| 2024-09-02 | 321.50 | 323.00 | 320.50 | 321.00 | 313.43 | 146 |
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.