Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	233.90	236.93	230.93	232.29	219.32	2,622,367
2022-12-16	228.63	233.22	228.05	232.72	219.73	7,610,743
2022-12-15	232.16	232.93	227.72	230.66	217.78	2,953,761
2022-12-14	236.06	238.22	233.12	234.48	221.39	3,513,780
2022-12-13	237.82	237.92	232.13	235.49	222.35	2,945,191
2022-12-12	227.55	233.40	227.02	233.06	220.05	2,709,227
2022-12-09	232.00	232.81	227.19	227.29	214.60	2,256,976
2022-12-08	230.91	232.50	229.54	230.92	218.03	2,189,369
2022-12-07	227.00	229.84	225.78	228.98	216.20	3,044,194
2022-12-06	232.59	233.05	225.56	228.29	215.55	3,633,800
2022-12-05	234.80	235.91	232.26	232.57	219.59	2,064,513
2022-12-02	233.89	238.47	233.59	236.13	222.95	2,218,271
2022-12-01	236.90	237.00	231.94	235.69	222.53	2,504,686
2022-11-30	235.90	236.76	230.79	236.41	223.21	3,849,956
2022-11-29	233.30	235.73	231.55	235.12	222.00	2,277,925
2022-11-28	233.94	234.96	231.57	232.30	219.33	2,862,337
2022-11-25	237.00	237.49	235.19	235.70	222.54	1,034,795
2022-11-23	237.63	239.63	235.61	236.92	223.70	2,311,283
2022-11-22	234.00	237.48	233.36	237.26	224.02	2,523,669
2022-11-21	231.55	233.67	228.27	232.17	219.21	2,522,619
2022-11-18	230.85	231.84	227.63	231.43	218.51	2,868,714
2022-11-17	227.75	230.53	225.51	230.44	217.58	3,257,638
2022-11-16	234.00	234.66	230.84	232.42	219.45	3,061,954
2022-11-15	237.10	239.40	232.75	234.59	221.50	3,371,100
2022-11-14	236.00	239.85	234.50	236.50	223.30	3,217,733
2022-11-11	233.00	238.40	232.00	236.49	223.29	3,585,442
2022-11-10	232.22	232.59	226.33	232.45	219.47	4,590,846
2022-11-09	226.07	229.14	225.06	225.54	212.95	6,248,284
2022-11-08	228.61	232.63	226.67	229.81	216.98	3,676,620
2022-11-07	228.00	229.13	222.67	228.61	215.85	3,405,597
2022-11-04	224.02	229.73	223.60	227.85	215.13	4,973,751
2022-11-03	211.54	221.79	211.36	219.26	207.02	3,570,445
2022-11-02	217.60	221.70	213.93	214.54	202.56	3,150,919
2022-11-01	218.63	219.47	216.71	218.50	206.30	2,717,516
2022-10-31	215.34	218.87	215.01	216.46	204.38	3,786,144
2022-10-28	212.50	219.50	211.21	219.34	207.10	5,161,042
2022-10-27	210.15	217.13	207.37	212.14	200.30	7,872,157
2022-10-26	198.30	199.58	194.57	196.96	185.97	3,547,951
2022-10-25	190.29	195.67	188.92	194.84	183.96	2,545,049
2022-10-24	188.65	192.14	188.45	191.30	180.62	2,919,594
2022-10-21	179.73	190.41	179.21	190.22	179.60	3,483,823
2022-10-20	184.54	185.74	180.46	180.54	169.33	2,953,856
2022-10-19	182.94	185.70	182.00	184.41	172.96	2,088,798
2022-10-18	184.90	185.53	180.91	183.55	172.15	2,674,034
2022-10-17	182.30	184.31	179.20	180.80	169.57	2,940,176
2022-10-14	183.75	184.33	177.53	178.19	167.13	2,830,734
2022-10-13	173.75	184.95	172.71	183.14	171.77	3,745,930
2022-10-12	179.48	181.12	178.78	179.50	168.35	2,260,826
2022-10-11	176.82	183.08	176.67	179.75	168.59	2,542,475
2022-10-10	179.81	181.16	176.07	178.67	167.58	2,634,055
2022-10-07	176.72	178.96	175.14	177.55	166.53	2,759,237
2022-10-06	177.41	180.98	176.89	178.81	167.71	2,415,113
2022-10-05	177.15	180.26	176.69	178.38	167.30	3,067,477
2022-10-04	174.30	180.19	174.21	179.63	168.48	4,008,183
2022-10-03	167.43	173.37	166.05	171.23	160.60	3,444,727
2022-09-30	165.89	167.78	163.89	164.08	153.89	2,963,239
2022-09-29	165.70	166.59	163.54	165.90	155.60	3,518,214
2022-09-28	164.50	168.48	163.54	167.76	157.34	3,694,755
2022-09-27	164.46	164.57	160.60	162.44	152.35	2,753,514
2022-09-26	164.00	165.85	162.22	162.62	152.52	3,213,409

← NewerPage 17 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.