Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	187.32	187.57	182.13	183.48	170.90	2,436,919
2022-06-28	189.97	193.10	187.43	187.44	174.58	3,327,704
2022-06-27	188.08	190.08	185.82	187.59	174.72	3,061,090
2022-06-24	181.34	185.60	179.37	185.49	172.77	4,868,921
2022-06-23	186.58	187.23	176.02	178.67	166.42	6,667,926
2022-06-22	190.00	192.79	187.71	187.83	174.95	4,012,246
2022-06-21	197.10	198.42	193.87	196.37	182.90	2,755,355
2022-06-17	195.68	197.74	190.87	192.64	179.43	7,226,161
2022-06-16	201.07	201.25	193.25	194.79	181.43	4,789,903
2022-06-15	207.48	208.65	203.13	206.00	191.87	2,343,231
2022-06-14	208.06	209.73	205.27	206.69	192.51	2,359,013
2022-06-13	209.58	209.87	204.90	206.88	192.69	3,559,596
2022-06-10	219.50	220.22	215.01	215.18	200.42	2,605,398
2022-06-09	227.43	228.21	223.62	223.67	208.33	3,047,339
2022-06-08	225.29	232.35	224.62	229.80	214.04	4,171,344
2022-06-07	222.00	227.27	221.65	227.10	211.52	1,799,081
2022-06-06	222.90	224.76	222.25	223.63	208.29	1,565,510
2022-06-03	218.25	224.10	218.25	222.90	207.61	2,222,739
2022-06-02	219.59	220.84	217.25	220.00	204.91	1,784,213
2022-06-01	218.46	219.00	214.30	217.57	202.65	2,314,030
2022-05-31	214.79	218.09	213.49	215.85	201.05	3,773,508
2022-05-27	215.00	217.63	214.16	217.14	202.25	2,020,431
2022-05-26	211.55	213.64	210.40	212.99	198.38	2,015,957
2022-05-25	205.00	210.09	204.82	209.31	194.96	3,080,246
2022-05-24	202.01	205.70	201.29	205.65	191.55	2,467,967
2022-05-23	199.93	205.49	199.16	204.15	190.15	3,246,553
2022-05-20	206.45	206.63	194.04	197.82	184.25	5,404,500
2022-05-19	205.86	209.28	201.71	206.76	192.58	2,887,724
2022-05-18	213.84	217.90	207.52	207.94	193.68	4,723,284
2022-05-17	212.80	213.77	209.14	213.09	198.48	2,275,933
2022-05-16	205.02	209.21	203.68	207.19	192.98	2,540,976
2022-05-13	205.15	206.46	202.92	204.33	190.32	2,323,800
2022-05-12	203.61	205.34	199.30	203.03	189.11	3,282,072
2022-05-11	205.56	209.71	203.59	205.21	191.14	2,552,410
2022-05-10	208.24	209.52	201.39	202.99	189.07	3,040,550
2022-05-09	212.03	212.05	205.44	206.29	192.14	2,929,874
2022-05-06	217.01	217.01	210.35	214.65	199.93	2,268,402
2022-05-05	222.40	223.15	213.77	215.93	201.12	3,005,558
2022-05-04	214.95	223.29	213.83	222.59	207.32	3,023,650
2022-05-03	211.90	215.36	210.79	213.62	198.97	2,121,130
2022-05-02	210.00	212.77	207.66	212.07	197.53	2,639,509
2022-04-29	212.70	217.21	210.16	210.54	196.10	3,404,011
2022-04-28	207.43	212.96	202.00	212.44	197.87	6,094,275
2022-04-27	211.11	215.55	207.30	213.96	199.29	3,358,258
2022-04-26	216.13	218.20	209.35	210.30	195.88	4,176,665
2022-04-25	215.31	217.00	209.57	216.70	201.84	4,145,466
2022-04-22	228.40	229.79	215.60	216.30	201.47	5,053,696
2022-04-21	237.24	237.90	231.65	232.57	215.59	3,571,429
2022-04-20	233.55	236.37	232.58	235.08	217.91	2,907,678
2022-04-19	230.25	232.94	227.57	232.16	215.21	2,689,367
2022-04-18	228.00	234.38	228.00	229.92	213.13	3,643,982
2022-04-14	219.91	229.22	218.61	227.81	211.17	5,337,892
2022-04-13	216.93	219.68	216.40	218.27	202.33	1,899,033
2022-04-12	215.45	219.48	214.98	216.70	200.87	2,508,300
2022-04-11	217.03	218.76	215.75	216.05	200.27	2,494,683
2022-04-08	215.79	217.88	214.03	217.03	201.18	2,450,251
2022-04-07	215.46	216.31	213.56	215.90	200.13	2,253,777
2022-04-06	215.12	217.13	213.55	216.21	200.42	2,783,265
2022-04-05	220.00	222.37	215.14	216.02	200.24	3,582,110
2022-04-04	219.16	221.35	216.60	220.81	204.68	2,181,439

← NewerPage 19 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.