Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 348.00 | 349.23 | 344.40 | 346.47 | 336.60 | 2,264,877 |
| 2024-05-24 | 352.64 | 353.91 | 346.68 | 348.90 | 338.96 | 2,635,223 |
| 2024-05-23 | 360.40 | 361.34 | 348.79 | 350.70 | 340.71 | 2,749,157 |
| 2024-05-22 | 358.50 | 359.20 | 352.56 | 355.94 | 345.80 | 2,104,298 |
| 2024-05-21 | 362.26 | 363.24 | 357.50 | 359.07 | 348.84 | 1,841,136 |
| 2024-05-20 | 356.40 | 364.43 | 354.77 | 362.75 | 352.42 | 2,247,917 |
| 2024-05-17 | 352.97 | 356.41 | 351.56 | 356.27 | 346.12 | 2,104,332 |
| 2024-05-16 | 356.75 | 358.77 | 349.61 | 350.72 | 340.73 | 2,821,686 |
| 2024-05-15 | 361.47 | 363.31 | 358.12 | 360.04 | 349.79 | 1,913,878 |
| 2024-05-14 | 357.72 | 360.61 | 357.03 | 358.18 | 347.98 | 1,563,528 |
| 2024-05-13 | 354.80 | 358.55 | 354.37 | 356.68 | 346.52 | 2,051,224 |
| 2024-05-10 | 355.00 | 357.51 | 353.52 | 354.79 | 344.69 | 2,210,787 |
| 2024-05-09 | 345.92 | 352.88 | 345.43 | 351.78 | 341.76 | 3,208,947 |
| 2024-05-08 | 340.00 | 346.27 | 338.74 | 344.50 | 334.69 | 2,260,496 |
| 2024-05-07 | 344.47 | 348.54 | 343.40 | 345.00 | 335.17 | 1,965,752 |
| 2024-05-06 | 340.87 | 342.55 | 339.70 | 342.10 | 332.36 | 1,653,860 |
| 2024-05-03 | 338.09 | 341.61 | 334.98 | 336.75 | 327.16 | 1,977,087 |
| 2024-05-02 | 333.52 | 336.16 | 329.25 | 335.44 | 325.89 | 2,492,004 |
| 2024-05-01 | 333.38 | 338.50 | 330.74 | 331.07 | 321.64 | 3,520,821 |
| 2024-04-30 | 347.02 | 347.77 | 333.12 | 334.57 | 325.04 | 4,201,677 |
| 2024-04-29 | 343.98 | 350.95 | 343.98 | 349.80 | 339.84 | 2,213,594 |
| 2024-04-26 | 338.44 | 345.50 | 338.33 | 343.38 | 333.60 | 3,324,630 |
| 2024-04-25 | 330.44 | 341.94 | 330.32 | 338.00 | 328.37 | 6,459,595 |
| 2024-04-24 | 363.95 | 368.17 | 358.90 | 363.52 | 353.17 | 3,032,711 |
| 2024-04-23 | 360.00 | 365.52 | 359.04 | 363.25 | 352.91 | 1,810,693 |
| 2024-04-22 | 356.10 | 362.00 | 353.24 | 357.61 | 347.43 | 2,085,356 |
| 2024-04-19 | 358.29 | 360.95 | 352.14 | 354.66 | 344.56 | 2,929,591 |
| 2024-04-18 | 361.15 | 363.48 | 356.17 | 357.93 | 346.47 | 2,380,716 |
| 2024-04-17 | 362.65 | 362.91 | 352.88 | 358.32 | 346.85 | 2,313,776 |
| 2024-04-16 | 363.02 | 363.46 | 357.18 | 359.88 | 348.36 | 2,514,069 |
| 2024-04-15 | 372.97 | 374.46 | 362.11 | 363.91 | 352.26 | 2,170,956 |
| 2024-04-12 | 368.64 | 372.84 | 362.68 | 365.63 | 353.93 | 2,072,870 |
| 2024-04-11 | 372.63 | 373.37 | 366.90 | 371.98 | 360.07 | 2,535,736 |
| 2024-04-10 | 366.20 | 372.62 | 364.39 | 372.07 | 360.16 | 2,148,522 |
| 2024-04-09 | 375.03 | 377.16 | 365.51 | 371.90 | 360.00 | 2,043,292 |
| 2024-04-08 | 379.11 | 382.01 | 372.89 | 373.47 | 361.52 | 2,689,993 |
| 2024-04-05 | 372.50 | 381.00 | 371.79 | 379.30 | 367.16 | 2,068,267 |
| 2024-04-04 | 377.37 | 381.03 | 368.88 | 369.79 | 357.95 | 2,492,175 |
| 2024-04-03 | 365.49 | 376.07 | 364.60 | 375.79 | 363.76 | 2,623,737 |
| 2024-04-02 | 362.31 | 364.99 | 361.48 | 364.83 | 353.15 | 1,968,867 |
| 2024-04-01 | 367.48 | 367.93 | 362.64 | 363.74 | 352.10 | 1,953,766 |
| 2024-03-28 | 364.62 | 367.22 | 363.53 | 366.43 | 354.70 | 2,028,629 |
| 2024-03-27 | 358.72 | 364.81 | 357.88 | 364.65 | 352.98 | 2,262,845 |
| 2024-03-26 | 356.46 | 359.59 | 356.00 | 356.39 | 344.98 | 1,637,312 |
| 2024-03-25 | 356.96 | 358.87 | 355.03 | 355.95 | 344.56 | 1,774,760 |
| 2024-03-22 | 364.60 | 365.52 | 357.86 | 358.11 | 346.65 | 2,051,989 |
| 2024-03-21 | 357.67 | 365.20 | 356.72 | 364.56 | 352.89 | 2,616,273 |
| 2024-03-20 | 351.12 | 358.18 | 348.14 | 356.45 | 345.04 | 2,563,949 |
| 2024-03-19 | 351.60 | 354.00 | 349.62 | 353.90 | 342.57 | 2,207,751 |
| 2024-03-18 | 348.08 | 353.34 | 347.86 | 351.90 | 340.64 | 2,528,184 |
| 2024-03-15 | 342.97 | 347.29 | 341.15 | 346.97 | 335.86 | 4,406,009 |
| 2024-03-14 | 344.55 | 346.84 | 338.94 | 341.92 | 330.98 | 2,110,175 |
| 2024-03-13 | 338.14 | 343.10 | 337.39 | 341.52 | 330.59 | 1,818,943 |
| 2024-03-12 | 335.28 | 338.39 | 332.74 | 337.24 | 326.45 | 1,646,140 |
| 2024-03-11 | 337.00 | 338.21 | 331.53 | 334.97 | 324.25 | 1,868,119 |
| 2024-03-08 | 342.07 | 344.50 | 338.10 | 339.19 | 328.33 | 2,307,423 |
| 2024-03-07 | 338.51 | 342.34 | 338.43 | 340.22 | 329.33 | 1,732,485 |
| 2024-03-06 | 336.25 | 337.73 | 334.16 | 335.63 | 324.89 | 1,542,427 |
| 2024-03-05 | 335.42 | 338.99 | 331.74 | 333.53 | 322.85 | 2,029,966 |
| 2024-03-04 | 335.60 | 340.26 | 334.79 | 338.65 | 327.81 | 1,551,197 |
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.