Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	202.27	203.75	199.23	203.08	186.31	5,391,082
2021-07-16	212.46	212.70	207.01	207.95	189.76	4,368,752
2021-07-15	210.28	213.39	210.12	211.41	192.92	2,737,875
2021-07-14	215.26	215.64	211.22	211.64	193.13	3,185,200
2021-07-13	218.96	219.05	214.70	215.19	196.37	2,373,273
2021-07-12	216.02	218.95	214.85	218.58	199.46	2,509,045
2021-07-09	215.90	218.59	214.40	217.42	198.40	3,163,754
2021-07-08	210.00	213.90	209.93	212.11	193.56	3,723,814
2021-07-07	212.69	215.06	211.16	214.69	195.91	2,707,653
2021-07-06	217.41	217.56	211.34	213.52	194.84	4,348,120
2021-07-02	217.66	218.37	215.58	217.76	198.71	2,434,363
2021-07-01	219.16	219.79	216.15	216.71	197.76	2,426,331
2021-06-30	214.62	217.95	214.06	217.63	198.59	3,249,543
2021-06-29	218.04	218.70	214.59	215.10	196.29	3,443,372
2021-06-28	216.45	216.78	213.56	216.27	197.35	3,171,958
2021-06-25	221.18	221.75	215.27	216.31	197.39	11,274,169
2021-06-24	216.54	221.93	215.33	219.34	200.16	6,827,569
2021-06-23	213.60	216.77	212.58	213.79	195.09	3,283,361
2021-06-22	213.49	214.83	211.18	213.13	194.49	3,776,376
2021-06-21	211.55	215.23	211.40	213.21	194.56	5,633,857
2021-06-18	206.18	211.81	205.50	208.86	190.59	7,156,360
2021-06-17	216.97	218.27	207.88	209.45	191.13	7,995,293
2021-06-16	219.01	219.39	216.70	217.16	198.17	4,156,853
2021-06-15	219.89	220.78	216.26	219.46	200.26	5,055,865
2021-06-14	220.07	221.97	215.60	219.01	199.85	7,213,293
2021-06-11	226.30	227.92	220.03	220.70	201.40	8,734,875
2021-06-10	236.14	236.65	225.58	225.73	205.99	6,281,841
2021-06-09	239.00	239.19	234.45	234.65	214.13	2,919,581
2021-06-08	239.40	241.21	236.06	240.16	219.15	2,212,400
2021-06-07	244.05	244.33	238.62	239.76	218.79	2,330,672
2021-06-04	245.12	246.69	242.32	244.02	222.68	1,837,906
2021-06-03	242.43	246.44	240.87	243.84	222.51	1,923,166
2021-06-02	243.07	245.10	240.70	243.46	222.17	2,348,762
2021-06-01	244.01	244.93	241.81	242.76	221.53	2,475,954
2021-05-28	241.91	242.26	238.79	241.08	219.99	2,290,920
2021-05-27	241.50	243.37	238.93	241.28	220.18	3,594,666
2021-05-26	237.41	239.50	236.62	237.71	216.92	2,070,014
2021-05-25	239.51	241.89	236.74	237.17	216.43	2,265,689
2021-05-24	237.69	239.71	236.22	239.05	218.14	2,372,692
2021-05-21	236.60	239.40	235.01	237.24	216.49	2,479,364
2021-05-20	237.48	237.60	232.59	234.99	214.44	3,339,453
2021-05-19	236.10	237.08	231.94	236.87	216.15	3,143,099
2021-05-18	244.79	245.54	239.41	239.47	218.52	2,436,216
2021-05-17	242.74	245.45	241.12	244.79	223.38	1,998,409
2021-05-14	242.00	243.35	240.08	242.23	221.04	2,041,605
2021-05-13	236.04	240.99	234.57	240.07	219.07	2,228,784
2021-05-12	241.27	243.23	236.44	237.32	216.56	3,668,456
2021-05-11	238.78	242.99	236.54	239.30	218.37	3,163,104
2021-05-10	243.50	245.78	242.59	242.61	221.39	3,752,901
2021-05-07	235.64	241.89	233.16	240.99	219.91	3,327,927
2021-05-06	238.00	240.98	236.00	237.07	216.33	4,526,952
2021-05-05	234.62	239.33	231.85	237.88	217.07	3,690,578
2021-05-04	227.00	234.00	225.35	233.41	212.99	4,040,671
2021-05-03	230.00	230.93	227.21	228.17	208.21	3,182,883
2021-04-30	225.52	228.39	224.88	228.11	208.16	3,953,489
2021-04-29	235.00	235.20	223.20	227.47	207.57	5,442,416
2021-04-28	230.05	233.72	229.38	232.30	211.98	2,965,333
2021-04-27	230.29	230.86	228.08	230.34	210.19	1,959,291
2021-04-26	230.57	232.85	229.96	230.56	210.39	1,864,837
2021-04-23	229.36	231.65	227.88	230.11	209.98	3,461,030

← NewerPage 23 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.