Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	240.08	246.68	239.68	245.44	234.11	4,335,106
2023-06-12	235.23	238.89	233.32	237.90	226.92	3,645,004
2023-06-09	235.70	235.81	231.43	235.03	224.18	2,489,663
2023-06-08	234.54	236.28	231.74	234.45	223.63	3,548,041
2023-06-07	227.81	236.36	226.28	235.55	224.68	5,586,408
2023-06-06	221.86	228.27	221.45	226.68	216.21	3,230,095
2023-06-05	226.99	227.58	220.75	222.47	212.20	3,901,238
2023-06-02	214.95	227.78	214.01	226.63	216.17	8,358,196
2023-06-01	207.68	210.57	206.04	209.07	199.42	2,989,150
2023-05-31	209.13	210.78	205.60	205.75	196.25	5,936,977
2023-05-30	211.18	212.89	208.25	209.90	200.21	2,885,893
2023-05-26	211.74	213.28	210.21	211.80	202.02	1,973,881
2023-05-25	209.69	211.79	208.60	209.98	200.29	2,243,773
2023-05-24	211.81	212.48	209.22	209.70	200.02	2,963,968
2023-05-23	213.20	215.26	211.35	212.71	202.89	2,298,512
2023-05-22	214.25	217.16	211.89	214.26	204.37	2,540,614
2023-05-19	219.46	219.89	212.95	214.78	204.86	4,402,093
2023-05-18	211.00	215.66	210.23	214.72	204.81	2,643,586
2023-05-17	209.28	213.84	208.65	212.10	202.31	2,897,517
2023-05-16	210.05	210.27	207.05	207.20	197.63	2,771,733
2023-05-15	210.31	213.31	209.15	211.29	201.54	1,925,794
2023-05-12	211.71	212.55	207.93	209.54	199.87	2,172,580
2023-05-11	209.00	210.28	208.42	210.03	200.33	3,263,278
2023-05-10	215.43	215.99	210.19	213.17	203.33	2,446,106
2023-05-09	213.74	215.39	211.95	213.49	203.63	4,111,863
2023-05-08	216.44	218.11	213.63	214.79	204.87	2,414,108
2023-05-05	213.59	215.68	212.40	215.09	205.16	2,716,550
2023-05-04	216.05	216.93	209.33	210.38	200.67	3,211,007
2023-05-03	215.64	219.17	214.86	215.64	205.68	2,635,075
2023-05-02	217.11	217.11	210.59	215.15	205.22	2,857,991
2023-05-01	219.34	221.96	216.53	217.27	207.24	2,876,412
2023-04-28	213.24	220.56	213.00	218.80	208.70	4,669,549
2023-04-27	210.48	216.08	204.04	214.33	204.44	7,711,149
2023-04-26	217.73	220.39	216.12	216.19	206.21	3,254,731
2023-04-25	222.36	223.23	218.27	218.63	208.54	2,505,596
2023-04-24	220.53	223.69	220.53	223.43	213.11	2,790,653
2023-04-21	220.67	220.99	217.50	220.27	210.10	2,712,742
2023-04-20	222.42	224.22	220.93	222.27	210.86	2,826,825
2023-04-19	224.80	225.15	222.41	224.65	213.12	2,078,502
2023-04-18	225.56	227.50	224.06	225.20	213.64	2,567,096
2023-04-17	225.01	226.92	224.30	225.24	213.68	1,751,839
2023-04-14	222.99	225.83	221.44	223.68	212.20	2,246,904
2023-04-13	219.94	222.18	216.66	221.67	210.29	2,909,059
2023-04-12	222.15	223.22	219.89	220.50	209.18	2,385,141
2023-04-11	216.17	222.90	216.17	220.60	209.28	3,882,026
2023-04-10	210.22	216.09	209.32	215.53	204.47	3,838,965
2023-04-06	212.67	213.00	208.94	209.17	198.44	4,180,062
2023-04-05	216.20	217.88	211.55	213.53	202.57	4,265,252
2023-04-04	228.90	229.49	216.25	217.45	206.29	4,282,098
2023-04-03	230.01	233.85	228.86	229.87	218.07	2,242,533
2023-03-31	226.38	229.06	224.90	228.84	217.10	2,746,909
2023-03-30	225.05	226.34	223.99	224.54	213.02	1,921,317
2023-03-29	222.74	223.22	221.50	223.00	211.56	1,857,436
2023-03-28	218.15	220.56	217.71	220.16	208.86	1,801,975
2023-03-27	214.93	218.96	213.92	218.00	206.81	3,209,536
2023-03-24	216.85	217.43	213.14	217.01	205.87	2,977,746
2023-03-23	220.51	225.30	217.60	219.44	208.18	2,957,536
2023-03-22	225.17	226.59	219.86	219.95	208.66	2,930,156
2023-03-21	224.06	226.00	223.61	224.92	213.38	3,074,835
2023-03-20	217.35	221.87	216.48	220.31	209.00	3,464,160

← NewerPage 15 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.