Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	168.66	169.44	161.73	164.24	154.04	4,047,222
2022-09-22	172.70	174.62	170.29	170.55	159.96	2,508,351
2022-09-21	179.28	180.49	171.88	171.95	161.27	4,061,902
2022-09-20	180.59	180.72	176.31	177.99	166.94	2,512,363
2022-09-19	177.25	182.73	176.80	182.11	170.80	2,923,828
2022-09-16	180.00	180.34	177.77	179.47	168.33	5,088,335
2022-09-15	184.67	186.54	181.68	182.49	171.16	1,933,126
2022-09-14	183.92	185.14	181.87	184.65	173.18	2,295,076
2022-09-13	187.85	190.05	183.50	184.31	172.87	2,207,621
2022-09-12	190.85	192.70	190.61	192.40	180.45	1,937,224
2022-09-09	187.55	189.76	187.22	189.49	177.72	2,279,841
2022-09-08	179.68	183.28	178.08	183.15	171.78	2,245,727
2022-09-07	179.11	181.84	178.19	180.86	169.63	2,167,029
2022-09-06	182.90	183.66	179.59	180.66	169.44	2,141,693
2022-09-02	184.85	185.74	179.85	180.83	169.60	2,185,474
2022-09-01	182.27	183.21	180.10	182.44	171.11	2,686,280
2022-08-31	186.63	188.06	184.50	184.71	173.24	2,656,561
2022-08-30	191.50	191.96	184.59	186.94	175.33	2,691,218
2022-08-29	190.00	193.17	189.00	191.78	179.87	1,996,590
2022-08-26	199.40	200.37	191.73	191.92	180.00	2,560,386
2022-08-25	195.49	198.91	194.57	198.88	186.53	1,888,732
2022-08-24	197.56	198.68	193.45	194.16	182.10	2,503,442
2022-08-23	192.75	198.14	192.48	197.21	184.96	2,445,082
2022-08-22	193.11	193.93	191.55	191.76	179.85	2,008,855
2022-08-19	195.27	197.22	193.81	195.60	183.45	2,003,565
2022-08-18	197.05	197.63	195.25	197.35	185.10	1,750,888
2022-08-17	195.00	196.90	193.87	195.93	183.76	1,576,440
2022-08-16	195.32	198.40	194.95	197.52	185.25	1,959,335
2022-08-15	193.40	196.50	193.07	195.95	183.78	1,752,584
2022-08-12	194.89	196.97	193.80	196.84	184.62	1,864,797
2022-08-11	192.83	195.58	191.91	194.00	181.95	2,538,990
2022-08-10	188.73	191.52	187.45	190.72	178.88	2,304,657
2022-08-09	185.95	187.88	185.16	186.03	174.48	2,460,002
2022-08-08	186.77	188.00	184.16	185.81	174.27	2,655,592
2022-08-05	183.58	186.10	183.23	185.39	173.88	1,908,521
2022-08-04	182.86	185.93	181.12	183.64	172.24	2,478,858
2022-08-03	183.32	185.44	181.60	182.87	171.51	4,155,892
2022-08-02	188.00	189.47	183.16	183.51	172.11	8,193,096
2022-08-01	195.08	197.19	193.40	194.86	182.76	3,185,132
2022-07-29	189.19	199.49	189.12	198.25	185.94	5,188,148
2022-07-28	186.85	189.52	184.20	187.84	176.18	2,229,204
2022-07-27	182.92	186.18	180.32	185.25	173.75	1,856,625
2022-07-26	181.16	183.65	180.58	181.23	169.98	1,767,673
2022-07-25	179.17	182.60	177.77	181.81	170.52	1,845,604
2022-07-22	181.49	182.80	177.34	178.62	167.53	1,961,489
2022-07-21	178.42	181.07	176.48	180.99	169.75	2,214,529
2022-07-20	178.78	180.80	177.07	179.97	168.79	2,176,090
2022-07-19	173.90	179.70	172.88	179.49	168.34	2,671,398
2022-07-18	176.13	176.70	172.71	173.49	161.59	2,476,409
2022-07-15	172.25	173.38	169.20	173.38	161.49	2,282,108
2022-07-14	169.75	170.70	167.08	169.94	158.29	2,531,232
2022-07-13	172.25	175.25	171.86	173.87	161.95	2,389,041
2022-07-12	174.74	177.24	172.60	174.49	162.52	2,718,396
2022-07-11	177.41	179.77	174.62	175.02	163.02	2,773,877
2022-07-08	180.23	181.24	176.39	179.10	166.82	2,491,087
2022-07-07	182.50	182.50	176.33	180.28	167.92	4,677,626
2022-07-06	173.48	174.67	169.29	172.31	160.49	3,190,582
2022-07-05	173.77	174.42	170.60	173.76	161.84	3,725,409
2022-07-01	179.31	181.32	173.72	178.29	166.06	3,423,158
2022-06-30	180.26	182.14	177.12	178.76	166.50	4,197,106

← NewerPage 18 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.