Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	253.57	255.53	252.42	254.75	245.46	3,028,712
2023-12-01	251.91	257.44	251.01	256.76	247.40	3,731,480
2023-11-30	251.04	251.50	247.84	250.72	241.58	3,210,495
2023-11-29	249.68	251.58	248.31	249.45	240.35	2,224,796
2023-11-28	247.74	248.87	246.01	247.50	238.47	2,150,011
2023-11-27	246.96	248.22	246.32	247.39	238.37	1,743,468
2023-11-24	246.75	248.90	246.70	247.36	238.34	982,235
2023-11-22	241.84	247.63	241.81	246.01	237.04	3,594,076
2023-11-21	249.44	249.85	248.32	249.41	240.31	1,765,468
2023-11-20	252.61	252.90	248.66	250.45	241.32	2,661,794
2023-11-17	250.09	254.26	250.00	253.07	243.84	3,438,183
2023-11-16	250.50	252.92	246.60	248.21	239.16	2,625,013
2023-11-15	249.52	252.93	248.60	251.09	241.93	3,740,063
2023-11-14	246.75	249.55	244.69	247.86	238.82	3,441,793
2023-11-13	238.88	243.31	238.88	241.67	232.86	3,035,714
2023-11-10	235.34	240.15	234.62	239.68	230.94	2,525,979
2023-11-09	237.44	239.28	233.82	234.15	225.61	2,708,931
2023-11-08	236.00	237.79	234.45	234.82	226.26	2,532,451
2023-11-07	234.58	237.14	233.57	234.92	226.35	4,073,958
2023-11-06	241.51	242.92	236.36	238.28	229.59	2,891,529
2023-11-03	241.51	244.24	238.18	240.75	231.97	3,929,453
2023-11-02	235.80	239.59	232.88	239.12	230.40	7,749,892
2023-11-01	225.11	232.65	223.92	231.83	223.37	4,932,814
2023-10-31	227.65	230.54	223.76	226.05	217.81	12,093,251
2023-10-30	240.94	243.60	239.18	242.16	233.33	4,478,283
2023-10-27	243.05	243.92	237.86	238.56	229.86	3,229,943
2023-10-26	245.53	246.73	240.41	242.43	233.59	3,859,150
2023-10-25	249.87	250.77	244.50	244.94	236.01	2,542,399
2023-10-24	250.25	251.72	247.25	249.55	240.45	2,304,815
2023-10-23	247.63	251.61	246.56	247.32	238.30	3,193,201
2023-10-20	251.31	253.49	248.16	249.20	240.11	3,103,477
2023-10-19	257.91	260.00	251.76	252.89	242.41	3,849,996
2023-10-18	268.50	269.00	258.75	259.22	248.48	4,257,056
2023-10-17	268.58	275.56	268.58	272.65	261.36	2,110,205
2023-10-16	272.12	273.97	269.58	270.79	259.57	1,678,588
2023-10-13	270.49	273.94	266.10	267.94	256.84	1,918,648
2023-10-12	273.80	273.80	266.19	269.61	258.44	1,910,506
2023-10-11	273.53	274.41	269.90	272.83	261.53	1,538,219
2023-10-10	272.65	275.10	271.83	273.21	261.89	2,009,107
2023-10-09	266.04	271.61	264.65	271.30	260.06	1,640,764
2023-10-06	261.57	268.42	258.27	266.04	255.02	2,293,464
2023-10-05	263.90	265.94	260.43	260.80	250.00	2,639,337
2023-10-04	267.50	267.82	262.78	265.03	254.05	2,970,215
2023-10-03	271.21	273.58	267.54	268.97	257.83	2,188,005
2023-10-02	272.64	276.81	270.24	271.72	260.46	1,778,235
2023-09-29	279.08	279.55	271.36	273.00	261.69	2,257,825
2023-09-28	273.49	278.25	272.22	276.24	264.80	1,994,725
2023-09-27	271.00	274.23	269.20	272.71	261.41	1,991,541
2023-09-26	271.15	273.42	269.15	269.52	258.36	1,756,427
2023-09-25	270.75	274.83	270.07	274.27	262.91	1,257,517
2023-09-22	272.01	275.10	271.61	273.06	261.75	1,708,570
2023-09-21	276.21	276.21	271.60	272.03	260.76	2,278,483
2023-09-20	281.50	286.60	278.08	278.61	267.07	2,382,011
2023-09-19	280.08	283.50	277.65	279.67	268.08	2,313,534
2023-09-18	279.06	282.75	278.85	280.94	269.30	1,363,218
2023-09-15	281.87	281.87	277.33	279.15	267.59	4,940,871
2023-09-14	279.00	283.18	277.83	282.56	270.86	2,660,520
2023-09-13	280.21	282.74	273.03	275.92	264.49	2,119,256
2023-09-12	280.26	284.72	279.82	281.81	270.14	1,587,363
2023-09-11	284.56	285.00	279.95	282.05	270.37	1,515,311

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.