Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	281.57	283.39	279.12	282.28	270.59	1,241,276
2023-09-07	280.93	283.48	277.65	281.43	269.77	1,593,373
2023-09-06	280.42	284.47	279.04	282.90	271.18	1,688,876
2023-09-05	286.34	289.41	281.38	281.63	269.96	2,515,636
2023-09-01	284.80	287.07	283.65	286.25	274.39	2,336,591
2023-08-31	283.64	284.81	280.84	281.13	269.48	2,579,127
2023-08-30	280.03	283.81	279.81	282.33	270.63	1,431,019
2023-08-29	275.00	280.13	273.43	280.03	268.43	2,065,754
2023-08-28	273.50	277.00	273.04	274.79	263.41	1,550,820
2023-08-25	271.52	273.62	268.83	272.56	261.27	1,291,666
2023-08-24	271.60	274.69	269.20	269.30	258.14	1,433,718
2023-08-23	270.30	273.76	269.11	273.03	261.72	1,677,971
2023-08-22	273.94	274.13	269.67	270.20	259.01	1,669,867
2023-08-21	274.75	276.24	268.80	272.75	261.45	2,207,586
2023-08-18	273.01	275.69	271.11	273.80	262.46	2,532,964
2023-08-17	277.02	279.55	274.66	275.17	263.77	2,534,718
2023-08-16	277.00	281.71	274.09	274.51	263.14	2,831,256
2023-08-15	282.52	282.64	277.05	277.37	265.88	2,593,607
2023-08-14	284.06	285.60	281.27	284.54	272.75	2,194,187
2023-08-11	283.94	286.04	282.61	285.22	273.40	1,874,273
2023-08-10	284.49	287.66	281.19	283.82	272.06	2,647,229
2023-08-09	284.66	287.12	283.88	284.53	272.74	3,088,597
2023-08-08	278.00	283.95	274.78	282.89	271.17	2,519,489
2023-08-07	277.12	281.96	275.89	281.65	269.98	2,438,200
2023-08-04	283.20	283.50	275.36	276.44	264.99	3,888,182
2023-08-03	285.54	287.94	281.05	281.45	269.79	4,745,711
2023-08-02	287.75	293.88	286.09	287.57	275.66	6,290,294
2023-08-01	272.75	288.78	270.50	288.65	276.69	11,830,412
2023-07-31	262.75	265.21	261.66	265.17	254.19	3,576,780
2023-07-28	259.93	262.98	258.99	260.43	249.64	2,104,855
2023-07-27	258.97	261.10	256.82	258.30	247.60	2,284,531
2023-07-26	260.53	262.54	257.25	258.32	247.62	2,622,804
2023-07-25	260.10	263.88	259.44	262.06	251.20	2,016,647
2023-07-24	258.30	262.44	258.10	259.37	248.63	2,195,493
2023-07-21	261.75	261.76	257.51	257.65	246.98	2,249,852
2023-07-20	264.17	265.40	260.44	261.09	250.27	2,102,305
2023-07-19	260.14	262.92	259.70	262.75	250.62	2,771,896
2023-07-18	257.63	264.16	256.93	263.81	251.63	3,833,380
2023-07-17	254.27	258.85	252.01	257.46	245.57	2,674,932
2023-07-14	256.48	256.48	252.91	255.62	243.82	1,936,998
2023-07-13	254.56	256.46	252.74	255.86	244.05	1,949,520
2023-07-12	255.49	257.64	251.44	253.60	241.89	2,986,445
2023-07-11	249.84	254.47	249.84	252.85	241.18	3,294,783
2023-07-10	244.51	249.36	244.09	248.81	237.32	2,771,882
2023-07-07	240.19	247.80	240.11	245.18	233.86	2,903,972
2023-07-06	242.75	243.87	238.84	240.58	229.47	3,081,719
2023-07-05	245.00	247.50	244.12	244.83	233.53	1,820,710
2023-07-03	245.95	248.39	245.27	247.33	235.91	1,045,746
2023-06-30	246.57	246.93	243.89	246.05	234.69	2,377,993
2023-06-29	241.94	246.86	241.37	244.24	232.96	2,070,085
2023-06-28	239.29	242.05	237.86	241.87	230.70	2,200,056
2023-06-27	237.48	240.84	235.32	240.69	229.58	2,283,013
2023-06-26	235.46	239.62	235.13	236.95	226.01	1,748,332
2023-06-23	234.44	235.86	231.28	234.44	223.62	3,354,027
2023-06-22	240.23	240.98	235.95	237.34	226.38	2,423,665
2023-06-21	238.84	245.26	238.03	241.48	230.33	2,892,473
2023-06-20	242.33	243.22	240.55	241.15	230.02	2,980,704
2023-06-16	249.40	250.89	244.97	245.27	233.95	5,261,185
2023-06-15	244.00	248.38	243.48	247.67	236.24	2,743,898
2023-06-14	246.80	248.32	241.57	243.32	232.09	3,122,386

← NewerPage 14 of 21 · 1,255 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.