Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	217.40	217.40	211.43	215.01	203.98	7,203,047
2023-03-16	215.67	219.81	213.32	218.71	207.49	3,555,109
2023-03-15	219.40	221.18	212.57	217.26	206.11	5,471,675
2023-03-14	228.99	229.59	222.20	225.67	214.09	3,754,946
2023-03-13	222.58	228.33	221.54	224.70	213.17	4,885,063
2023-03-10	236.31	238.13	225.80	227.01	215.36	5,767,526
2023-03-09	248.95	250.13	240.61	240.96	228.59	2,518,845
2023-03-08	247.99	251.11	246.75	248.72	235.96	2,068,605
2023-03-07	254.05	254.75	245.95	246.14	233.51	3,018,405
2023-03-06	255.65	255.70	251.58	253.98	240.95	2,317,075
2023-03-03	252.39	255.40	249.91	255.31	242.21	2,314,730
2023-03-02	246.51	252.49	246.13	252.18	239.24	2,678,457
2023-03-01	242.01	249.70	241.57	248.67	235.91	4,117,683
2023-02-28	240.94	241.10	238.71	239.55	227.26	2,647,745
2023-02-27	239.10	241.25	238.72	239.98	227.67	1,721,039
2023-02-24	235.23	236.69	233.02	236.17	224.05	2,105,656
2023-02-23	240.67	240.83	235.60	237.95	225.74	3,218,961
2023-02-22	241.19	242.23	236.42	237.89	225.68	3,145,185
2023-02-21	244.50	248.00	239.75	240.71	228.36	3,105,908
2023-02-17	247.86	250.86	245.63	247.79	235.07	3,715,267
2023-02-16	246.50	248.53	244.52	246.52	233.87	1,934,871
2023-02-15	244.20	248.77	243.23	248.70	235.94	2,399,236
2023-02-14	247.01	247.31	241.65	244.36	231.82	2,512,857
2023-02-13	243.50	248.38	242.65	248.15	235.42	3,068,116
2023-02-10	246.28	248.63	244.64	247.67	234.96	2,820,453
2023-02-09	250.00	251.97	245.48	246.28	233.64	2,464,903
2023-02-08	248.10	251.56	247.08	248.87	236.10	2,300,252
2023-02-07	250.55	252.00	245.35	249.66	236.85	3,467,883
2023-02-06	248.11	252.14	248.00	251.42	238.52	3,528,766
2023-02-03	244.00	250.95	243.13	247.76	235.05	4,134,653
2023-02-02	249.33	249.53	241.80	244.90	232.33	6,130,329
2023-02-01	251.75	252.70	245.31	249.54	236.73	6,022,012
2023-01-31	257.00	257.39	246.41	252.29	239.34	10,992,111
2023-01-30	263.34	265.00	261.31	261.50	248.08	3,426,868
2023-01-27	262.46	266.04	262.12	264.54	250.96	2,782,988
2023-01-26	260.00	262.26	256.89	262.12	248.67	2,677,234
2023-01-25	254.53	259.19	254.32	258.44	245.18	2,424,912
2023-01-24	252.88	259.05	249.75	257.61	244.39	3,505,069
2023-01-23	250.75	253.68	249.27	252.70	239.73	2,610,238
2023-01-20	246.87	249.92	244.76	249.71	236.90	2,964,106
2023-01-19	250.48	251.25	244.30	245.75	233.14	4,885,201
2023-01-18	257.28	258.91	252.07	252.82	238.71	3,361,371
2023-01-17	258.86	260.50	255.94	256.26	241.96	4,100,061
2023-01-13	256.80	258.58	255.23	258.46	244.03	3,067,830
2023-01-12	252.00	257.38	251.01	255.07	240.83	3,881,458
2023-01-11	251.49	251.89	247.13	250.73	236.73	2,402,410
2023-01-10	246.95	250.84	246.45	250.51	236.53	3,011,934
2023-01-09	249.01	250.97	246.00	246.62	232.85	3,417,307
2023-01-06	242.89	249.91	242.24	248.86	234.97	3,945,070
2023-01-05	240.53	241.54	237.56	240.28	226.87	2,355,923
2023-01-04	240.00	242.13	238.55	241.36	227.89	2,387,868
2023-01-03	240.68	240.68	236.20	238.88	225.55	2,651,884
2022-12-30	239.39	240.16	237.70	239.56	226.19	1,521,214
2022-12-29	241.21	241.61	238.27	240.20	226.79	1,652,542
2022-12-28	243.14	243.82	238.28	239.38	226.02	2,269,966
2022-12-27	240.69	245.05	239.72	243.14	229.57	3,381,464
2022-12-23	236.95	240.54	236.50	239.87	226.48	1,960,066
2022-12-22	240.15	240.80	233.04	237.54	224.28	3,129,995
2022-12-21	237.66	241.91	237.66	241.73	228.24	4,143,626
2022-12-20	232.44	235.72	231.86	235.14	222.01	2,649,895

← NewerPage 16 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.