Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	233.25	233.43	228.77	228.89	207.93	2,410,653
2021-04-21	227.32	232.61	226.02	232.46	211.17	1,977,712
2021-04-20	230.90	231.30	225.60	227.63	206.79	2,815,782
2021-04-19	232.90	233.10	229.91	232.39	211.11	1,712,648
2021-04-16	234.62	235.94	232.27	233.36	211.99	2,128,405
2021-04-15	233.15	233.44	230.74	232.52	211.23	1,860,155
2021-04-14	229.60	234.22	229.55	232.58	211.28	2,491,044
2021-04-13	233.41	233.50	228.05	229.35	208.35	2,286,434
2021-04-12	230.30	231.30	228.93	230.93	209.78	1,688,201
2021-04-09	231.30	232.20	227.54	230.75	209.62	2,482,888
2021-04-08	230.13	231.05	227.17	230.48	209.37	2,158,852
2021-04-07	231.96	234.19	229.35	230.41	209.31	2,449,613
2021-04-06	232.50	236.68	230.23	230.64	209.52	2,614,532
2021-04-05	235.00	235.66	232.37	233.71	212.31	2,323,584
2021-04-01	231.30	235.00	227.59	232.74	211.43	3,787,055
2021-03-31	234.35	237.01	228.85	231.87	210.64	4,512,327
2021-03-30	231.20	234.72	231.14	233.08	211.74	3,139,103
2021-03-29	228.10	231.85	227.71	230.22	209.14	3,003,239
2021-03-26	226.35	229.84	225.21	229.50	208.48	3,040,141
2021-03-25	219.23	224.97	216.04	224.25	203.71	2,901,771
2021-03-24	220.51	227.11	220.51	221.23	200.97	4,257,961
2021-03-23	222.06	225.24	216.65	218.25	198.26	4,017,585
2021-03-22	226.62	227.18	223.57	226.02	205.32	2,211,572
2021-03-19	228.75	229.65	224.05	225.29	204.66	7,485,061
2021-03-18	234.00	237.78	229.74	230.68	209.56	4,336,238
2021-03-17	228.13	234.30	227.13	233.63	212.24	3,518,522
2021-03-16	227.72	231.21	224.77	226.46	205.72	3,539,195
2021-03-15	228.87	231.80	225.83	230.74	209.61	4,216,918
2021-03-12	219.00	229.02	218.12	229.00	208.03	4,756,540
2021-03-11	223.00	223.60	219.15	219.76	199.64	2,960,018
2021-03-10	217.73	222.05	217.19	221.06	200.82	2,435,768
2021-03-09	221.38	222.33	216.14	216.80	196.95	2,902,396
2021-03-08	220.97	224.30	218.21	221.58	201.29	3,048,694
2021-03-05	214.34	220.78	211.50	220.16	200.00	3,602,268
2021-03-04	214.48	216.67	208.47	212.77	193.29	3,568,364
2021-03-03	212.14	217.55	212.01	214.91	195.23	2,663,976
2021-03-02	218.69	219.34	215.01	215.82	196.06	2,854,332
2021-03-01	219.31	222.58	218.90	219.76	199.64	2,871,845
2021-02-26	220.75	222.40	215.82	215.88	196.11	4,461,298
2021-02-25	223.62	224.40	219.72	221.82	201.51	4,313,039
2021-02-24	220.41	226.67	219.88	222.47	202.10	4,925,014
2021-02-23	219.53	220.74	213.28	220.18	200.02	4,125,136
2021-02-22	209.63	218.87	209.34	218.06	198.09	4,578,305
2021-02-19	203.25	211.46	202.70	209.91	190.69	4,937,326
2021-02-18	201.55	202.88	198.58	199.92	181.61	2,346,219
2021-02-17	202.39	202.90	199.79	202.30	183.77	2,411,531
2021-02-16	199.75	205.18	199.24	202.38	183.85	3,722,657
2021-02-12	197.98	198.76	196.76	197.99	179.86	1,804,382
2021-02-11	197.59	198.42	194.39	198.35	180.19	2,178,154
2021-02-10	198.50	199.71	196.26	197.72	179.61	2,816,443
2021-02-09	197.54	198.66	194.89	197.28	179.21	2,331,557
2021-02-08	195.00	197.54	194.67	197.45	179.37	2,725,656
2021-02-05	192.52	194.33	190.01	193.00	175.33	2,240,109
2021-02-04	192.00	192.61	190.20	191.65	174.10	2,254,049
2021-02-03	190.91	191.53	189.06	191.45	173.92	2,979,186
2021-02-02	186.50	192.78	185.64	192.50	174.87	5,265,354
2021-02-01	185.96	186.80	182.02	184.72	167.80	2,738,225
2021-01-29	183.50	188.82	180.73	182.84	166.10	4,541,368
2021-01-28	182.26	187.61	181.31	184.34	167.46	3,445,426
2021-01-27	184.20	185.55	179.34	180.63	164.09	4,095,305

← NewerPage 24 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.