Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	131.37	132.44	130.67	131.52	118.12	2,301,841
2020-08-03	132.30	133.00	131.10	131.78	118.36	2,852,684
2020-07-31	132.43	135.15	130.21	132.88	119.34	6,782,180
2020-07-30	139.08	139.10	135.97	136.73	122.80	3,063,503
2020-07-29	138.58	141.08	137.80	140.53	126.21	2,338,324
2020-07-28	138.94	139.99	137.92	138.03	123.97	2,029,926
2020-07-27	137.15	140.34	137.06	139.89	125.64	2,507,222
2020-07-24	137.20	138.69	136.85	137.58	123.57	2,036,293
2020-07-23	136.90	137.52	135.71	136.60	122.69	1,613,733
2020-07-22	135.25	137.87	135.19	136.98	123.03	2,157,207
2020-07-21	134.77	137.18	134.43	135.87	122.03	3,227,610
2020-07-20	135.76	136.95	134.26	134.63	120.92	2,478,030
2020-07-17	137.87	138.43	136.53	136.90	122.95	2,458,814
2020-07-16	138.30	140.99	137.60	138.56	123.52	3,621,549
2020-07-15	140.17	140.17	137.11	138.36	123.34	4,915,229
2020-07-14	130.32	137.31	129.23	136.88	122.02	6,540,786
2020-07-13	129.42	132.09	128.85	130.57	116.40	3,708,394
2020-07-10	125.97	128.23	125.82	128.01	114.12	2,691,466
2020-07-09	127.54	128.35	125.12	125.73	112.08	2,663,516
2020-07-08	129.33	129.33	126.47	128.13	114.22	2,279,934
2020-07-07	127.74	128.75	126.80	127.20	113.39	2,018,252
2020-07-06	130.13	130.50	128.17	129.43	115.38	2,491,938
2020-07-02	128.25	130.34	127.19	127.72	113.86	2,527,521
2020-07-01	129.38	129.40	125.88	126.06	112.38	2,807,787
2020-06-30	124.01	127.06	124.01	126.50	112.77	2,778,835
2020-06-29	123.72	126.04	123.28	125.25	111.66	2,798,657
2020-06-26	124.33	124.44	121.45	122.39	109.11	3,645,811
2020-06-25	121.61	124.83	120.80	124.71	111.17	2,903,449
2020-06-24	124.79	124.84	121.83	122.06	108.81	3,766,472
2020-06-23	127.39	127.57	125.83	126.25	112.55	2,357,094
2020-06-22	126.36	126.48	124.60	125.79	112.14	2,806,343
2020-06-19	130.00	130.00	125.73	127.46	113.63	6,485,013
2020-06-18	127.14	128.98	126.70	127.59	113.74	2,467,656
2020-06-17	130.16	130.47	127.76	128.23	114.31	3,228,124
2020-06-16	131.37	132.44	126.39	130.11	115.99	6,892,353
2020-06-15	118.51	124.38	118.01	123.61	110.19	4,094,202
2020-06-12	124.40	125.17	119.35	123.15	109.78	4,492,689
2020-06-11	126.41	126.84	121.52	121.55	108.36	5,969,327
2020-06-10	133.72	135.38	130.56	132.44	118.06	4,018,747
2020-06-09	135.02	135.41	133.21	134.19	119.62	3,819,615
2020-06-08	135.32	139.94	135.32	137.72	122.77	4,139,216
2020-06-05	137.85	139.37	133.39	135.12	120.45	5,591,916
2020-06-04	125.41	129.03	124.74	128.96	114.96	3,076,685
2020-06-03	125.45	127.35	125.01	127.09	113.30	3,712,613
2020-06-02	121.84	123.82	121.28	123.32	109.93	2,977,504
2020-06-01	119.86	121.20	117.61	120.50	107.42	2,133,655
2020-05-29	119.63	120.71	117.57	120.13	107.09	4,278,095
2020-05-28	124.75	124.83	120.28	120.74	107.63	3,744,246
2020-05-27	119.72	122.49	119.53	122.42	109.13	4,462,678
2020-05-26	115.98	118.56	115.98	117.41	104.67	4,185,148
2020-05-22	114.13	114.16	111.47	112.47	100.26	2,735,070
2020-05-21	114.95	115.68	113.82	114.06	101.68	2,342,645
2020-05-20	113.31	117.48	113.05	115.69	103.13	3,735,708
2020-05-19	114.95	115.44	112.01	112.08	99.915	3,404,897
2020-05-18	112.22	115.66	112.01	115.02	102.54	5,604,429
2020-05-15	105.18	107.99	104.28	107.92	96.206	6,583,120
2020-05-14	102.50	106.28	100.22	106.19	94.664	5,542,426
2020-05-13	105.14	105.29	102.55	104.48	93.139	5,376,118
2020-05-12	109.11	109.33	105.00	105.00	93.603	3,874,063
2020-05-11	110.16	110.77	108.18	108.61	96.821	4,207,282

← NewerPage 27 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.