Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	153.80	155.43	150.52	151.16	136.59	5,645,134
2020-10-27	160.96	161.85	157.01	157.91	142.69	4,857,859
2020-10-26	166.64	166.64	160.83	163.20	147.47	4,506,577
2020-10-23	169.37	170.65	167.56	168.59	152.34	2,857,252
2020-10-22	167.98	169.85	166.89	169.66	152.38	2,357,762
2020-10-21	169.81	170.52	166.74	167.40	150.35	2,502,007
2020-10-20	168.20	171.26	167.91	168.99	151.78	3,008,336
2020-10-19	168.74	170.02	166.80	167.53	150.46	2,758,144
2020-10-16	167.25	170.51	166.62	168.75	151.56	5,571,018
2020-10-15	160.27	165.78	160.15	165.04	148.23	2,958,934
2020-10-14	162.66	164.82	162.50	163.61	146.94	4,087,557
2020-10-13	161.72	163.18	161.12	162.12	145.61	3,319,232
2020-10-12	159.97	163.20	159.52	162.61	146.05	4,279,790
2020-10-09	157.87	159.39	157.40	158.94	142.75	4,084,211
2020-10-08	155.75	156.73	154.24	156.66	140.70	1,843,230
2020-10-07	153.28	156.06	153.20	154.77	139.00	2,334,454
2020-10-06	154.00	155.45	151.28	151.53	136.09	2,559,790
2020-10-05	152.17	154.45	151.62	153.49	137.85	2,597,661
2020-10-02	144.27	151.25	143.75	149.94	134.67	3,220,517
2020-10-01	149.92	150.31	145.65	146.71	131.77	2,157,410
2020-09-30	148.00	150.95	147.74	149.15	133.96	3,642,834
2020-09-29	148.37	148.97	146.21	147.41	132.39	1,624,154
2020-09-28	148.00	150.31	147.41	147.68	132.64	2,212,705
2020-09-25	143.89	146.70	143.01	145.91	131.05	1,848,864
2020-09-24	144.02	147.44	142.73	145.14	130.36	2,138,815
2020-09-23	147.48	148.91	143.60	144.38	129.67	2,420,134
2020-09-22	145.01	147.50	144.50	147.15	132.16	2,579,515
2020-09-21	148.56	149.50	143.87	145.33	130.53	4,278,168
2020-09-18	153.68	156.21	152.06	152.39	136.87	5,113,545
2020-09-17	149.85	156.25	149.15	153.87	138.20	4,487,016
2020-09-16	150.00	151.98	148.37	151.11	135.72	3,304,216
2020-09-15	154.20	154.47	148.36	148.60	133.46	4,092,442
2020-09-14	154.00	154.80	152.21	153.51	137.87	2,569,372
2020-09-11	150.48	154.40	150.24	153.83	138.16	3,237,065
2020-09-10	152.01	153.25	148.75	149.86	134.59	4,386,987
2020-09-09	149.80	155.48	149.21	152.69	137.14	5,345,097
2020-09-08	147.00	150.76	145.72	148.52	133.39	4,775,229
2020-09-04	148.70	150.78	146.04	148.18	133.09	5,129,423
2020-09-03	148.59	151.20	145.30	146.76	131.81	4,479,077
2020-09-02	146.87	149.55	146.40	149.27	134.06	4,515,508
2020-09-01	141.67	146.12	140.91	146.05	131.17	2,675,700
2020-08-31	143.50	143.60	142.27	142.31	127.81	2,886,503
2020-08-28	144.28	145.85	142.69	143.63	129.00	3,698,733
2020-08-27	142.13	144.34	141.28	143.37	128.77	3,010,304
2020-08-26	140.48	142.44	139.81	141.83	127.38	2,380,282
2020-08-25	142.67	144.93	140.54	141.15	126.77	2,467,632
2020-08-24	139.76	142.25	139.08	141.68	127.25	2,921,741
2020-08-21	136.80	139.00	136.80	138.43	124.33	2,524,615
2020-08-20	136.02	137.98	135.65	137.48	123.48	2,279,982
2020-08-19	138.50	139.92	137.46	138.02	123.96	1,849,463
2020-08-18	138.95	140.11	138.08	138.37	124.27	1,563,172
2020-08-17	140.15	140.60	138.30	138.72	124.59	2,284,055
2020-08-14	139.45	140.89	138.77	139.96	125.70	2,038,515
2020-08-13	141.60	142.74	139.77	140.67	126.34	2,939,915
2020-08-12	143.95	144.17	141.33	142.57	128.05	2,541,382
2020-08-11	144.02	146.20	142.29	142.53	128.01	4,206,018
2020-08-10	135.73	142.16	135.68	142.02	127.55	5,181,635
2020-08-07	134.00	135.11	132.52	134.92	121.18	2,223,882
2020-08-06	134.52	135.21	133.70	134.39	120.70	2,446,351
2020-08-05	132.78	135.94	132.61	134.97	121.22	2,810,166

← NewerPage 26 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.