Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 334.00 | 337.77 | 333.60 | 336.70 | 325.92 | 1,815,536 |
| 2024-02-29 | 331.00 | 334.89 | 330.10 | 333.96 | 323.27 | 2,699,773 |
| 2024-02-28 | 327.39 | 331.68 | 326.99 | 329.56 | 319.01 | 1,471,162 |
| 2024-02-27 | 326.98 | 327.95 | 323.77 | 327.63 | 317.14 | 1,640,875 |
| 2024-02-26 | 323.65 | 327.24 | 322.25 | 325.38 | 314.97 | 1,650,017 |
| 2024-02-23 | 323.00 | 325.08 | 322.05 | 323.88 | 313.51 | 1,575,227 |
| 2024-02-22 | 321.00 | 323.37 | 320.34 | 322.09 | 311.78 | 1,875,783 |
| 2024-02-21 | 312.90 | 317.82 | 312.90 | 317.14 | 306.99 | 1,780,222 |
| 2024-02-20 | 317.26 | 319.00 | 312.74 | 313.74 | 303.70 | 2,701,572 |
| 2024-02-16 | 323.72 | 328.30 | 321.44 | 321.91 | 311.61 | 2,513,347 |
| 2024-02-15 | 315.95 | 323.21 | 315.46 | 323.07 | 312.73 | 2,362,937 |
| 2024-02-14 | 316.01 | 317.85 | 313.97 | 316.71 | 306.57 | 1,887,095 |
| 2024-02-13 | 315.79 | 316.00 | 310.79 | 312.84 | 302.83 | 2,923,359 |
| 2024-02-12 | 317.21 | 323.09 | 316.51 | 321.63 | 311.34 | 2,483,602 |
| 2024-02-09 | 322.00 | 322.33 | 315.57 | 317.16 | 307.01 | 2,823,170 |
| 2024-02-08 | 324.67 | 326.43 | 321.42 | 322.00 | 311.69 | 1,986,100 |
| 2024-02-07 | 322.94 | 327.82 | 321.10 | 323.59 | 313.23 | 3,202,982 |
| 2024-02-06 | 323.19 | 327.43 | 319.07 | 322.72 | 312.39 | 2,826,394 |
| 2024-02-05 | 334.87 | 334.87 | 315.91 | 321.40 | 311.11 | 6,557,542 |
| 2024-02-02 | 307.00 | 317.37 | 306.00 | 315.09 | 305.00 | 4,661,484 |
| 2024-02-01 | 303.24 | 308.07 | 301.94 | 307.69 | 297.84 | 3,196,264 |
| 2024-01-31 | 305.57 | 305.75 | 299.93 | 300.31 | 290.70 | 2,812,955 |
| 2024-01-30 | 300.51 | 305.73 | 300.51 | 304.76 | 295.01 | 2,150,444 |
| 2024-01-29 | 299.02 | 303.70 | 297.45 | 303.25 | 293.54 | 2,101,353 |
| 2024-01-26 | 301.00 | 302.98 | 298.66 | 299.43 | 289.85 | 2,920,474 |
| 2024-01-25 | 294.00 | 303.31 | 293.13 | 300.77 | 291.14 | 4,647,055 |
| 2024-01-24 | 290.84 | 292.61 | 288.34 | 290.68 | 281.38 | 2,765,909 |
| 2024-01-23 | 290.50 | 292.88 | 287.52 | 288.83 | 279.59 | 1,866,294 |
| 2024-01-22 | 286.10 | 290.59 | 286.10 | 288.67 | 279.43 | 2,072,329 |
| 2024-01-19 | 282.32 | 286.08 | 278.95 | 285.28 | 276.15 | 3,115,987 |
| 2024-01-18 | 280.02 | 282.53 | 277.66 | 281.90 | 271.62 | 2,479,261 |
| 2024-01-17 | 278.83 | 282.02 | 276.94 | 278.63 | 268.47 | 3,789,153 |
| 2024-01-16 | 288.88 | 290.21 | 285.60 | 287.23 | 276.75 | 3,140,086 |
| 2024-01-12 | 295.27 | 295.83 | 288.93 | 290.41 | 279.82 | 1,955,694 |
| 2024-01-11 | 294.60 | 295.60 | 289.41 | 292.06 | 281.41 | 1,941,352 |
| 2024-01-10 | 292.15 | 294.55 | 291.46 | 293.35 | 282.65 | 2,048,021 |
| 2024-01-09 | 289.23 | 292.36 | 288.00 | 292.29 | 281.63 | 1,974,507 |
| 2024-01-08 | 287.56 | 292.68 | 285.24 | 292.25 | 281.59 | 2,369,129 |
| 2024-01-05 | 286.25 | 291.00 | 285.47 | 288.93 | 278.39 | 2,684,787 |
| 2024-01-04 | 284.41 | 288.22 | 283.79 | 286.10 | 275.67 | 2,995,437 |
| 2024-01-03 | 288.39 | 288.93 | 283.32 | 284.30 | 273.93 | 3,043,399 |
| 2024-01-02 | 293.43 | 296.64 | 291.35 | 292.71 | 282.03 | 2,433,125 |
| 2023-12-29 | 296.85 | 298.24 | 293.20 | 295.67 | 284.89 | 2,300,643 |
| 2023-12-28 | 297.10 | 299.20 | 296.04 | 296.88 | 286.05 | 2,267,452 |
| 2023-12-27 | 295.63 | 299.15 | 294.73 | 298.12 | 287.25 | 1,876,485 |
| 2023-12-26 | 291.59 | 297.09 | 291.00 | 295.63 | 284.85 | 2,019,046 |
| 2023-12-22 | 290.31 | 292.83 | 288.91 | 290.36 | 279.77 | 2,833,962 |
| 2023-12-21 | 289.90 | 290.73 | 286.60 | 290.07 | 279.49 | 3,209,389 |
| 2023-12-20 | 291.93 | 298.27 | 289.52 | 289.71 | 279.14 | 3,818,414 |
| 2023-12-19 | 286.80 | 293.03 | 286.16 | 292.96 | 282.28 | 3,659,607 |
| 2023-12-18 | 286.74 | 288.88 | 284.57 | 285.71 | 275.29 | 2,691,728 |
| 2023-12-15 | 280.10 | 286.85 | 279.98 | 285.74 | 275.32 | 7,321,193 |
| 2023-12-14 | 272.45 | 285.46 | 270.55 | 285.17 | 274.77 | 6,464,060 |
| 2023-12-13 | 261.40 | 268.23 | 259.28 | 267.97 | 258.20 | 3,708,327 |
| 2023-12-12 | 259.99 | 262.49 | 259.12 | 261.43 | 251.90 | 2,375,743 |
| 2023-12-11 | 259.84 | 262.24 | 259.50 | 260.92 | 251.40 | 2,898,544 |
| 2023-12-08 | 257.38 | 261.64 | 257.00 | 259.50 | 250.04 | 3,258,348 |
| 2023-12-07 | 257.21 | 259.38 | 255.81 | 257.41 | 248.02 | 2,162,534 |
| 2023-12-06 | 256.80 | 261.01 | 255.57 | 255.97 | 246.63 | 3,632,822 |
| 2023-12-05 | 253.78 | 257.20 | 253.78 | 255.19 | 245.88 | 2,682,372 |
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.