Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	187.60	189.41	186.83	187.21	170.07	2,505,956
2021-01-25	190.56	191.37	186.97	187.34	170.18	3,837,108
2021-01-22	190.85	192.82	189.31	191.94	174.36	2,027,177
2021-01-21	192.35	193.72	190.05	192.19	174.59	1,951,414
2021-01-20	192.66	193.90	190.42	192.34	174.73	2,501,098
2021-01-19	194.29	196.11	193.44	194.06	176.29	2,361,180
2021-01-15	195.66	195.71	190.88	194.62	175.86	3,317,129
2021-01-14	196.10	197.91	195.36	197.40	178.37	2,486,579
2021-01-13	198.79	200.17	195.80	195.89	177.01	3,154,720
2021-01-12	194.68	198.00	193.31	197.54	178.50	2,466,084
2021-01-11	191.56	195.46	190.31	193.86	175.18	2,541,263
2021-01-08	193.85	195.26	191.32	194.26	175.54	3,186,641
2021-01-07	196.85	197.37	192.20	194.23	175.51	5,297,497
2021-01-06	187.15	197.28	186.15	193.86	175.18	8,034,734
2021-01-05	181.21	185.80	181.21	183.64	165.94	2,933,740
2021-01-04	183.00	185.98	180.25	182.15	164.59	4,078,403
2020-12-31	180.25	182.10	178.75	182.02	164.48	1,717,865
2020-12-30	179.77	182.23	178.69	180.04	162.69	2,720,613
2020-12-29	179.17	179.38	175.11	176.65	159.62	1,490,348
2020-12-28	180.48	181.12	178.31	178.37	161.18	1,508,807
2020-12-24	179.45	179.85	178.35	179.56	162.25	585,730
2020-12-23	177.45	179.29	177.01	178.42	161.22	1,862,521
2020-12-22	179.29	180.16	176.48	176.58	159.56	2,495,103
2020-12-21	176.94	180.89	176.32	180.16	162.80	2,070,970
2020-12-18	180.07	181.30	177.47	180.96	163.52	5,262,742
2020-12-17	180.67	180.73	178.58	179.17	161.90	2,296,656
2020-12-16	180.85	181.27	178.36	179.50	162.20	2,032,006
2020-12-15	179.93	182.76	179.02	181.74	164.22	2,360,759
2020-12-14	180.60	183.33	177.78	178.05	160.89	2,533,626
2020-12-11	176.99	179.78	176.23	179.29	162.01	2,673,578
2020-12-10	179.24	179.53	177.14	178.85	161.61	3,109,423
2020-12-09	179.62	180.48	177.00	180.07	162.71	2,915,474
2020-12-08	177.66	180.74	177.50	178.84	161.60	2,001,582
2020-12-07	180.39	180.39	176.56	178.71	161.49	4,587,392
2020-12-04	175.92	183.81	175.62	182.21	164.65	6,086,157
2020-12-03	173.87	175.08	173.28	174.63	157.80	2,904,107
2020-12-02	173.26	174.42	172.28	173.87	157.11	1,971,044
2020-12-01	175.39	176.57	172.94	173.26	156.56	2,710,241
2020-11-30	173.61	174.88	172.43	173.59	156.86	2,382,647
2020-11-27	174.41	175.92	173.88	175.08	158.21	976,859
2020-11-25	176.46	176.48	172.78	174.63	157.80	2,506,613
2020-11-24	176.25	178.32	175.27	176.90	159.85	3,447,899
2020-11-23	173.76	175.50	173.24	174.78	157.93	2,405,143
2020-11-20	172.45	173.12	171.31	172.23	155.63	2,450,417
2020-11-19	172.50	173.25	170.71	172.90	156.24	2,012,068
2020-11-18	172.04	175.38	172.04	172.74	156.09	3,165,091
2020-11-17	172.17	172.48	170.19	171.91	155.34	2,111,211
2020-11-16	175.00	175.00	171.83	173.19	156.50	3,902,350
2020-11-13	170.30	172.22	169.19	171.71	155.16	2,121,205
2020-11-12	168.83	171.10	167.65	169.13	152.83	2,186,603
2020-11-11	172.38	172.74	167.47	169.46	153.13	2,345,505
2020-11-10	171.90	174.99	170.77	172.30	155.69	3,499,082
2020-11-09	174.03	176.37	170.12	170.82	154.36	5,969,580
2020-11-06	163.94	165.54	160.76	161.29	145.74	2,982,993
2020-11-05	157.67	164.96	157.60	163.09	147.37	4,821,588
2020-11-04	159.18	162.38	155.23	155.23	140.27	9,081,678
2020-11-03	165.00	169.00	163.07	167.69	151.53	4,843,562
2020-11-02	159.20	163.85	157.65	163.27	147.53	4,072,385
2020-10-30	153.96	157.29	153.04	157.05	141.91	4,375,326
2020-10-29	150.60	155.51	149.63	154.67	139.76	3,867,170

← NewerPage 25 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.