Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	224.35	225.52	218.17	219.77	203.72	2,618,304
2022-03-31	223.21	225.19	222.43	222.82	206.55	3,152,202
2022-03-30	222.00	225.88	220.70	223.08	206.79	2,507,574
2022-03-29	220.80	221.43	216.54	221.04	204.90	3,667,796
2022-03-28	222.34	222.68	219.04	221.85	205.65	3,072,496
2022-03-25	222.09	223.80	221.14	223.36	207.05	1,581,139
2022-03-24	222.54	225.00	221.51	222.21	205.98	2,110,867
2022-03-23	221.69	224.78	221.69	222.17	205.95	2,001,683
2022-03-22	224.46	225.85	221.34	222.71	206.45	2,461,494
2022-03-21	221.00	227.05	220.99	223.71	207.37	2,902,157
2022-03-18	219.48	221.70	218.00	220.91	204.78	4,105,116
2022-03-17	215.32	221.78	214.34	221.70	205.51	3,600,411
2022-03-16	217.50	219.49	212.32	216.08	200.30	4,378,696
2022-03-15	216.12	217.38	210.51	216.46	200.65	4,364,197
2022-03-14	216.30	218.48	212.93	215.44	199.71	3,530,852
2022-03-11	212.30	217.77	212.30	214.83	199.14	4,045,469
2022-03-10	209.39	217.52	208.18	211.79	196.32	4,886,260
2022-03-09	212.57	213.60	207.45	209.78	194.46	4,798,346
2022-03-08	203.87	214.89	203.00	210.00	194.66	9,318,635
2022-03-07	194.79	203.50	193.62	196.70	182.34	6,912,345
2022-03-04	191.10	196.01	190.31	195.66	181.37	4,334,724
2022-03-03	193.32	196.58	192.34	194.85	180.62	4,429,733
2022-03-02	185.20	193.56	185.00	192.61	178.54	5,849,898
2022-03-01	187.77	188.22	180.64	182.83	169.48	5,110,599
2022-02-28	184.34	188.77	183.67	187.58	173.88	5,168,542
2022-02-25	184.94	187.93	184.12	187.06	173.40	3,594,597
2022-02-24	182.03	185.27	179.67	184.69	171.20	5,919,467
2022-02-23	191.72	192.32	186.37	186.67	173.04	3,550,352
2022-02-22	191.95	194.90	190.55	191.21	177.25	3,487,950
2022-02-18	193.36	195.62	191.18	191.95	177.93	4,385,219
2022-02-17	201.00	201.76	194.44	194.74	180.52	4,699,629
2022-02-16	203.11	205.42	203.00	203.64	188.77	2,254,146
2022-02-15	200.70	204.45	200.01	203.41	188.56	2,752,883
2022-02-14	200.95	201.70	198.11	199.89	185.29	2,730,533
2022-02-11	203.42	204.65	200.13	201.24	186.54	3,826,746
2022-02-10	202.57	206.75	201.56	203.07	188.24	3,538,497
2022-02-09	202.64	204.10	202.09	203.60	188.73	2,743,749
2022-02-08	200.26	202.31	199.23	201.50	186.78	2,407,233
2022-02-07	198.84	201.53	198.03	199.82	185.23	2,402,040
2022-02-04	200.21	201.01	196.49	198.41	183.92	3,930,776
2022-02-03	205.00	205.87	200.09	200.59	185.94	2,748,216
2022-02-02	203.20	205.80	201.40	204.94	189.97	3,492,301
2022-02-01	200.80	205.79	200.54	205.35	190.35	4,026,634
2022-01-31	199.45	201.60	194.68	201.56	186.84	6,178,996
2022-01-28	205.59	208.00	196.80	201.16	186.47	10,747,251
2022-01-27	215.21	217.90	210.15	212.17	196.68	3,683,378
2022-01-26	215.00	218.88	212.24	214.29	198.64	3,558,514
2022-01-25	212.08	216.83	207.10	214.31	198.66	4,554,269
2022-01-24	211.16	214.97	206.66	214.33	198.68	5,108,332
2022-01-21	217.51	217.51	212.42	214.09	198.46	3,754,746
2022-01-20	221.08	221.87	216.04	216.63	200.81	3,545,647
2022-01-19	229.66	229.81	220.93	221.66	205.47	4,991,706
2022-01-18	227.71	230.43	226.86	229.87	212.05	5,413,526
2022-01-14	224.72	229.64	223.58	228.94	211.20	3,970,581
2022-01-13	222.89	227.88	222.64	227.00	209.41	5,002,349
2022-01-12	222.12	223.69	220.07	222.40	205.16	2,506,917
2022-01-11	222.00	222.09	216.59	219.95	202.90	2,944,280
2022-01-10	224.95	225.75	220.61	221.64	204.46	3,734,923
2022-01-07	222.50	225.97	222.23	224.19	206.81	3,673,408
2022-01-06	221.49	222.71	218.06	221.99	204.78	3,913,240

← NewerPage 20 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.