Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 343.00 | 345.14 | 341.77 | 342.36 | 333.96 | 2,021,578 |
| 2024-08-21 | 344.58 | 345.60 | 341.85 | 342.97 | 334.56 | 1,433,163 |
| 2024-08-20 | 345.00 | 346.17 | 341.82 | 343.30 | 334.88 | 1,479,542 |
| 2024-08-19 | 343.68 | 346.10 | 343.30 | 344.65 | 336.20 | 2,252,755 |
| 2024-08-16 | 345.25 | 345.84 | 340.76 | 343.48 | 335.06 | 2,483,755 |
| 2024-08-15 | 344.50 | 347.64 | 340.79 | 345.64 | 337.16 | 3,232,783 |
| 2024-08-14 | 339.60 | 341.79 | 334.60 | 337.59 | 329.31 | 1,610,888 |
| 2024-08-13 | 337.18 | 339.52 | 333.73 | 338.80 | 330.49 | 1,503,929 |
| 2024-08-12 | 338.26 | 339.85 | 333.60 | 336.03 | 327.79 | 2,127,606 |
| 2024-08-09 | 336.00 | 338.50 | 332.48 | 338.26 | 329.97 | 1,668,078 |
| 2024-08-08 | 330.00 | 336.43 | 327.61 | 336.16 | 327.92 | 2,268,337 |
| 2024-08-07 | 333.51 | 335.18 | 324.45 | 325.80 | 317.81 | 3,011,727 |
| 2024-08-06 | 314.05 | 332.17 | 310.50 | 326.44 | 318.44 | 5,071,715 |
| 2024-08-05 | 309.00 | 320.58 | 307.05 | 316.80 | 309.03 | 4,681,329 |
| 2024-08-02 | 322.75 | 323.40 | 317.66 | 320.87 | 313.00 | 4,246,740 |
| 2024-08-01 | 346.30 | 349.83 | 328.08 | 331.52 | 323.39 | 3,747,881 |
| 2024-07-31 | 345.35 | 350.99 | 340.85 | 346.20 | 337.71 | 2,568,331 |
| 2024-07-30 | 343.66 | 345.72 | 338.62 | 341.72 | 333.34 | 1,970,785 |
| 2024-07-29 | 350.18 | 351.38 | 343.13 | 344.53 | 336.08 | 2,190,368 |
| 2024-07-26 | 348.64 | 352.94 | 346.88 | 350.48 | 341.89 | 1,894,930 |
| 2024-07-25 | 335.51 | 348.20 | 333.95 | 344.30 | 335.86 | 3,291,486 |
| 2024-07-24 | 342.95 | 344.82 | 335.45 | 336.04 | 327.80 | 2,835,754 |
| 2024-07-23 | 345.73 | 348.66 | 341.38 | 344.17 | 335.73 | 2,027,837 |
| 2024-07-22 | 348.00 | 348.73 | 341.38 | 347.87 | 339.34 | 2,659,572 |
| 2024-07-19 | 355.35 | 356.49 | 346.69 | 347.63 | 337.73 | 3,462,657 |
| 2024-07-18 | 356.50 | 369.23 | 355.75 | 356.03 | 345.89 | 3,876,297 |
| 2024-07-17 | 358.97 | 362.69 | 356.20 | 357.80 | 347.61 | 3,060,996 |
| 2024-07-16 | 346.83 | 362.28 | 345.26 | 360.58 | 350.31 | 4,636,980 |
| 2024-07-15 | 339.10 | 347.90 | 337.84 | 345.77 | 335.92 | 3,394,255 |
| 2024-07-12 | 334.95 | 338.23 | 333.43 | 335.59 | 326.03 | 2,451,399 |
| 2024-07-11 | 330.00 | 334.43 | 329.30 | 331.13 | 321.70 | 3,016,860 |
| 2024-07-10 | 326.10 | 328.48 | 321.64 | 328.48 | 319.13 | 2,904,464 |
| 2024-07-09 | 328.54 | 330.12 | 325.83 | 326.06 | 316.77 | 1,896,255 |
| 2024-07-08 | 330.36 | 333.26 | 327.14 | 329.06 | 319.69 | 1,913,367 |
| 2024-07-05 | 331.57 | 333.44 | 326.63 | 328.35 | 319.00 | 2,280,941 |
| 2024-07-03 | 328.26 | 331.41 | 328.26 | 330.61 | 321.19 | 1,352,181 |
| 2024-07-02 | 328.00 | 330.09 | 325.58 | 327.76 | 318.43 | 2,119,862 |
| 2024-07-01 | 335.11 | 335.29 | 325.37 | 329.08 | 319.71 | 2,950,343 |
| 2024-06-28 | 328.51 | 334.19 | 328.32 | 333.10 | 323.61 | 8,891,479 |
| 2024-06-27 | 326.03 | 329.23 | 324.67 | 327.46 | 318.13 | 1,995,103 |
| 2024-06-26 | 326.25 | 327.71 | 323.78 | 326.73 | 317.43 | 2,198,622 |
| 2024-06-25 | 328.01 | 329.47 | 324.37 | 327.40 | 318.08 | 2,995,905 |
| 2024-06-24 | 329.36 | 333.67 | 326.07 | 330.00 | 320.60 | 2,447,399 |
| 2024-06-21 | 330.53 | 330.55 | 326.18 | 327.84 | 318.50 | 8,265,206 |
| 2024-06-20 | 325.06 | 331.10 | 324.58 | 329.13 | 319.76 | 4,463,440 |
| 2024-06-18 | 323.05 | 325.60 | 321.00 | 325.14 | 315.88 | 3,275,381 |
| 2024-06-17 | 321.47 | 323.84 | 318.88 | 322.40 | 313.22 | 3,198,913 |
| 2024-06-14 | 321.39 | 322.68 | 315.85 | 321.47 | 312.31 | 4,195,333 |
| 2024-06-13 | 327.50 | 327.89 | 321.45 | 326.36 | 317.07 | 3,183,935 |
| 2024-06-12 | 333.15 | 335.17 | 326.00 | 328.73 | 319.37 | 4,817,488 |
| 2024-06-11 | 327.76 | 328.64 | 323.73 | 327.31 | 317.99 | 3,247,002 |
| 2024-06-10 | 328.71 | 331.91 | 328.44 | 329.61 | 320.22 | 2,640,555 |
| 2024-06-07 | 326.20 | 332.88 | 323.72 | 328.94 | 319.57 | 2,499,318 |
| 2024-06-06 | 330.22 | 331.03 | 327.09 | 328.29 | 318.94 | 2,452,154 |
| 2024-06-05 | 329.48 | 331.27 | 326.70 | 329.45 | 320.07 | 2,616,330 |
| 2024-06-04 | 328.71 | 330.33 | 324.50 | 327.57 | 318.24 | 3,706,638 |
| 2024-06-03 | 340.87 | 341.40 | 325.75 | 331.36 | 321.92 | 3,878,646 |
| 2024-05-31 | 339.34 | 340.89 | 335.06 | 338.52 | 328.88 | 8,319,505 |
| 2024-05-30 | 338.47 | 344.55 | 338.47 | 339.25 | 329.59 | 2,746,084 |
| 2024-05-29 | 345.00 | 345.31 | 337.72 | 338.11 | 328.48 | 3,040,026 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-07-14 | 2:1 |
| 1997-07-14 | 2:1 |
| 1994-09-06 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 1.6300 USD |
| 2026-04-20 | 1.5100 USD |
| 2026-01-20 | 1.5100 USD |
| 2025-10-20 | 1.5100 USD |
| 2025-07-21 | 1.5100 USD |
| 2025-04-21 | 1.4100 USD |
| 2025-01-21 | 1.4100 USD |
| 2024-10-21 | 1.4100 USD |
| 2024-07-22 | 1.4100 USD |
| 2024-04-19 | 1.3000 USD |
| 2024-01-19 | 1.3000 USD |
| 2023-10-20 | 1.3000 USD |
| 2023-07-20 | 1.3000 USD |
| 2023-04-21 | 1.2000 USD |
| 2023-01-19 | 1.2000 USD |
| 2022-10-21 | 1.2000 USD |
| 2022-07-19 | 1.2000 USD |
| 2022-04-22 | 1.1100 USD |
| 2022-01-19 | 1.1100 USD |
| 2021-10-22 | 1.1100 USD |
| 2021-07-19 | 1.1100 USD |
| 2021-04-23 | 1.0300 USD |
| 2021-01-19 | 1.0300 USD |
| 2020-10-23 | 1.0300 USD |
| 2020-07-17 | 1.0300 USD |
| 2020-04-17 | 1.0300 USD |
| 2020-01-17 | 1.0300 USD |
| 2019-10-18 | 1.0300 USD |
| 2019-07-19 | 1.0300 USD |
| 2019-04-18 | 0.8600 USD |
| 2019-01-18 | 0.8600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.