Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	192.32	193.58	189.58	189.92	174.24	4,706,721
2021-10-11	196.34	197.17	192.68	192.89	176.96	2,015,161
2021-10-08	195.80	196.58	194.74	195.16	179.05	2,713,300
2021-10-07	193.73	196.39	193.61	195.75	179.59	3,510,517
2021-10-06	190.00	192.39	187.80	191.86	176.02	3,777,660
2021-10-05	192.76	194.40	190.73	192.50	176.61	3,074,591
2021-10-04	194.74	195.91	192.41	193.13	177.18	2,864,563
2021-10-01	192.90	195.87	191.24	194.33	178.28	3,695,489
2021-09-30	198.62	198.87	191.63	191.97	176.12	4,984,013
2021-09-29	200.48	201.16	197.70	197.87	181.53	2,954,707
2021-09-28	200.20	201.89	198.75	200.55	183.99	3,247,465
2021-09-27	197.60	201.99	197.60	200.00	183.49	3,033,101
2021-09-24	195.65	197.79	194.93	196.82	180.57	2,199,472
2021-09-23	192.91	197.60	192.85	196.62	180.39	3,367,778
2021-09-22	192.00	194.50	191.16	191.35	175.55	3,924,417
2021-09-21	192.00	192.71	186.98	189.84	174.16	5,699,855
2021-09-20	193.06	193.99	188.48	190.82	175.06	9,151,051
2021-09-17	202.63	203.27	199.45	199.75	183.26	6,355,040
2021-09-16	205.45	206.39	202.82	203.60	186.79	3,120,141
2021-09-15	202.17	206.59	201.87	205.73	188.74	3,342,723
2021-09-14	206.04	206.10	201.64	202.33	185.62	3,757,600
2021-09-13	207.16	207.86	203.93	206.20	189.17	2,699,131
2021-09-10	207.10	207.88	204.82	205.01	188.08	2,551,174
2021-09-09	206.50	208.15	204.90	205.42	188.46	2,778,162
2021-09-08	207.12	208.12	204.77	206.77	189.70	2,603,093
2021-09-07	210.04	210.34	207.85	208.23	191.04	2,643,189
2021-09-03	211.15	212.80	210.00	210.37	193.00	2,513,016
2021-09-02	208.92	212.95	208.92	211.78	194.29	2,922,282
2021-09-01	210.87	210.99	206.61	207.96	190.79	4,122,888
2021-08-31	211.28	212.30	210.42	210.87	193.46	2,857,877
2021-08-30	213.22	213.74	210.80	211.45	193.99	1,922,125
2021-08-27	212.26	214.03	212.22	212.83	195.26	2,511,382
2021-08-26	214.51	214.51	210.48	211.24	193.80	2,513,944
2021-08-25	213.17	215.70	212.15	214.76	197.03	2,599,798
2021-08-24	209.75	213.27	209.53	212.59	195.04	2,485,926
2021-08-23	207.25	209.75	205.83	209.14	191.87	2,827,365
2021-08-20	205.42	207.26	203.59	204.94	188.02	2,765,514
2021-08-19	208.17	208.96	203.21	204.45	187.57	4,788,141
2021-08-18	212.50	213.55	209.72	209.81	192.49	2,947,719
2021-08-17	216.22	216.39	210.58	213.44	195.82	4,022,806
2021-08-16	217.36	218.00	214.34	217.71	199.73	3,134,276
2021-08-13	219.88	220.55	217.73	218.57	200.52	2,049,416
2021-08-12	222.24	223.76	218.47	220.24	202.05	4,446,237
2021-08-11	215.73	222.57	214.57	221.66	203.36	7,794,082
2021-08-10	210.00	214.90	208.96	214.07	196.39	4,193,557
2021-08-09	207.29	209.88	206.12	208.89	191.64	2,747,219
2021-08-06	209.01	210.39	207.65	208.35	191.15	2,677,128
2021-08-05	205.25	207.66	204.70	207.19	190.08	2,685,825
2021-08-04	208.22	209.59	204.37	204.52	187.63	2,948,671
2021-08-03	205.31	209.29	203.43	208.50	191.28	3,580,499
2021-08-02	208.00	210.90	204.95	205.16	188.22	3,977,107
2021-07-30	207.90	208.67	203.15	206.75	189.68	5,834,914
2021-07-29	214.00	214.51	209.69	212.56	195.01	3,419,668
2021-07-28	210.00	212.69	208.10	211.44	193.98	3,246,866
2021-07-27	207.53	211.06	207.00	209.90	192.57	2,471,965
2021-07-26	209.84	212.07	209.50	211.03	193.61	2,157,931
2021-07-23	209.50	210.37	207.86	209.53	192.23	2,302,578
2021-07-22	211.00	211.38	208.54	209.16	191.89	1,931,542
2021-07-21	208.72	210.96	207.58	210.73	193.33	3,407,298
2021-07-20	203.04	208.63	202.31	207.96	190.79	3,934,667

← NewerPage 22 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.