Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	221.49	222.71	218.06	221.99	204.78	3,913,240
2022-01-05	218.18	223.36	218.18	219.75	202.72	5,378,170
2022-01-04	208.28	218.92	207.94	218.08	201.18	5,242,311
2022-01-03	207.33	208.60	205.80	207.00	190.96	2,056,574
2021-12-31	206.20	207.74	205.67	206.74	190.72	1,374,493
2021-12-30	207.33	208.91	205.93	206.08	190.11	1,465,937
2021-12-29	206.27	208.55	206.08	207.33	191.26	1,334,998
2021-12-28	206.18	208.26	206.14	206.62	190.61	1,393,179
2021-12-27	205.94	206.90	205.14	206.38	190.38	1,711,554
2021-12-23	203.42	207.30	203.29	206.20	190.22	2,669,627
2021-12-22	200.98	203.40	200.83	202.15	186.48	3,558,681
2021-12-21	197.00	199.02	196.74	198.31	182.94	2,303,378
2021-12-20	197.55	197.55	193.06	195.46	180.31	3,605,081
2021-12-17	204.95	205.25	201.23	201.37	185.76	6,090,692
2021-12-16	205.00	208.23	204.65	206.17	190.19	2,856,763
2021-12-15	201.00	202.60	198.64	202.55	186.85	2,193,723
2021-12-14	200.00	203.98	199.80	201.64	186.01	2,248,789
2021-12-13	203.82	204.25	200.45	201.25	185.65	1,868,491
2021-12-10	205.40	205.90	202.11	203.46	187.69	3,315,166
2021-12-09	203.10	204.97	200.88	204.13	188.31	1,646,581
2021-12-08	204.41	206.20	203.61	204.19	188.36	2,341,218
2021-12-07	203.29	206.21	203.07	204.49	188.64	2,817,980
2021-12-06	199.58	203.26	198.34	201.28	185.68	2,838,436
2021-12-03	197.67	199.39	195.74	197.80	182.47	3,250,927
2021-12-02	192.31	197.62	191.81	196.79	181.54	3,445,667
2021-12-01	197.58	198.43	191.36	191.47	176.63	3,427,043
2021-11-30	193.84	196.78	191.55	193.35	178.36	6,358,024
2021-11-29	201.23	201.50	193.28	195.92	180.74	4,559,906
2021-11-26	201.00	201.45	196.61	198.73	183.33	3,495,977
2021-11-24	203.66	208.26	203.08	207.07	191.02	3,880,485
2021-11-23	203.05	205.57	201.59	205.33	189.42	3,127,919
2021-11-22	201.49	204.53	200.09	202.38	186.69	2,597,280
2021-11-19	200.92	202.92	199.66	200.44	184.91	2,980,754
2021-11-18	203.27	203.71	200.66	201.42	185.81	2,121,099
2021-11-17	205.00	205.19	200.85	202.98	187.25	3,135,672
2021-11-16	208.00	208.18	205.26	205.43	189.51	2,138,038
2021-11-15	210.00	210.69	206.76	207.71	191.61	2,392,576
2021-11-12	209.35	210.69	208.30	209.27	193.05	2,017,961
2021-11-11	207.88	210.44	207.88	208.53	192.37	4,819,820
2021-11-10	209.27	209.95	206.43	206.67	190.65	3,261,766
2021-11-09	215.18	215.57	208.96	209.81	193.55	3,310,255
2021-11-08	215.89	216.47	211.25	214.25	197.64	5,944,657
2021-11-05	205.48	208.88	205.23	205.88	189.92	2,591,253
2021-11-04	204.00	204.89	202.61	203.59	187.81	2,543,452
2021-11-03	206.26	206.58	201.82	203.55	187.77	3,136,978
2021-11-02	205.75	207.81	203.00	207.12	191.07	3,429,632
2021-11-01	204.29	206.88	203.81	205.38	189.46	3,215,180
2021-10-29	207.99	209.75	203.24	204.01	188.20	4,292,216
2021-10-28	197.36	204.50	197.05	204.09	188.27	4,462,713
2021-10-27	200.25	200.43	195.92	196.13	180.93	3,406,655
2021-10-26	202.75	202.79	199.47	199.64	184.17	2,933,573
2021-10-25	201.28	203.31	200.51	202.21	186.54	3,294,689
2021-10-22	200.64	202.35	199.20	200.65	185.10	2,632,391
2021-10-21	201.60	202.30	199.74	202.14	185.45	3,071,279
2021-10-20	201.16	205.18	200.53	204.19	187.33	2,936,002
2021-10-19	198.60	201.48	198.46	201.14	184.53	2,627,001
2021-10-18	197.38	198.68	195.55	198.18	181.82	2,809,428
2021-10-15	195.96	199.45	195.30	199.02	182.59	4,736,339
2021-10-14	193.55	194.80	192.61	194.33	178.28	5,214,380
2021-10-13	190.50	191.25	187.72	188.94	173.34	3,254,395

← NewerPage 21 of 79 · 4,730 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.