Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	108.97	112.20	108.30	112.11	99.941	3,913,422
2020-05-07	109.02	110.05	106.78	107.29	95.644	4,379,182
2020-05-06	110.03	110.24	106.70	107.67	95.983	4,465,270
2020-05-05	109.24	111.09	108.74	108.91	97.089	3,477,657
2020-05-04	110.02	110.28	106.58	107.72	96.028	4,500,672
2020-05-01	114.00	114.59	110.57	110.88	98.845	3,960,387
2020-04-30	118.00	118.25	115.33	116.38	103.75	4,040,514
2020-04-29	116.96	120.82	116.53	120.06	107.03	4,261,141
2020-04-28	117.86	118.00	113.37	115.46	102.93	5,604,649
2020-04-27	110.85	116.13	109.73	115.20	102.70	5,344,823
2020-04-24	113.99	114.38	111.21	114.04	101.66	3,045,999
2020-04-23	111.33	115.23	110.95	112.91	100.65	3,545,433
2020-04-22	112.03	112.10	109.21	110.64	98.631	3,795,100
2020-04-21	111.04	111.04	108.60	109.85	97.927	5,743,280
2020-04-20	114.44	117.07	112.12	114.60	102.16	4,083,843
2020-04-17	114.45	116.54	113.85	116.30	103.68	4,132,254
2020-04-16	111.85	113.47	108.86	113.22	100.01	5,926,446
2020-04-15	112.96	113.10	109.80	111.53	98.520	5,652,807
2020-04-14	116.50	117.84	114.51	116.48	102.89	7,166,341
2020-04-13	119.95	120.05	113.58	114.14	100.83	10,519,609
2020-04-09	128.65	129.60	123.15	125.03	110.44	4,753,459
2020-04-08	122.99	128.18	121.04	127.40	112.54	4,686,055
2020-04-07	122.89	128.80	120.51	121.92	107.70	8,489,853
2020-04-06	120.04	121.73	118.13	120.43	106.38	5,785,626
2020-04-03	115.50	116.84	112.12	114.67	101.29	5,036,565
2020-04-02	111.23	118.52	111.13	116.74	103.12	8,106,522
2020-04-01	112.09	116.75	109.50	111.35	98.361	6,846,994
2020-03-31	110.73	116.91	110.26	116.04	102.50	8,979,915
2020-03-30	106.33	112.84	104.93	111.71	98.679	5,725,565
2020-03-27	104.43	109.64	103.40	105.44	93.140	5,746,496
2020-03-26	104.85	110.97	102.89	110.50	97.610	6,060,704
2020-03-25	101.17	108.50	98.501	104.67	92.460	6,578,066
2020-03-24	96.060	102.03	95.170	101.34	89.518	7,417,117
2020-03-23	93.900	96.244	90.640	91.850	81.135	6,737,514
2020-03-20	103.12	103.99	94.160	95.500	84.360	7,650,329
2020-03-19	99.230	104.40	97.250	103.01	90.994	6,870,804
2020-03-18	93.990	102.95	93.105	100.12	88.441	6,995,124
2020-03-17	96.010	100.44	92.970	100.20	88.511	7,206,113
2020-03-16	89.000	105.85	88.500	93.410	82.513	9,898,962
2020-03-13	98.390	99.910	90.140	99.640	88.017	8,718,635
2020-03-12	93.500	94.280	87.500	92.260	81.498	10,285,934
2020-03-11	103.80	104.75	100.07	100.69	88.944	6,546,771
2020-03-10	108.64	109.06	99.110	106.49	94.068	8,293,227
2020-03-09	112.99	112.99	104.03	104.07	91.930	8,636,218
2020-03-06	119.00	121.85	118.83	121.41	107.25	5,768,074
2020-03-05	123.15	124.85	121.24	121.97	107.74	6,015,298
2020-03-04	126.07	127.44	124.31	127.40	112.54	5,074,885
2020-03-03	127.00	129.56	123.78	124.38	109.87	6,358,116
2020-03-02	125.05	127.88	123.01	127.60	112.72	6,100,195
2020-02-28	119.57	124.24	119.03	124.24	109.75	8,301,938
2020-02-27	125.60	128.53	123.22	123.27	108.89	7,368,998
2020-02-26	129.65	130.99	127.55	128.25	113.29	3,904,420
2020-02-25	132.97	133.14	128.25	129.00	113.95	4,840,239
2020-02-24	132.53	133.86	132.05	132.17	116.75	4,964,814
2020-02-21	136.50	137.44	135.11	137.21	121.20	2,855,843
2020-02-20	136.26	138.89	136.20	136.93	120.96	2,678,315
2020-02-19	136.79	137.21	136.06	136.86	120.89	2,134,929
2020-02-18	137.46	138.57	135.08	136.58	120.65	3,869,820
2020-02-14	139.49	139.62	136.89	137.99	121.89	2,813,705
2020-02-13	140.00	140.50	138.43	139.72	123.42	3,318,815

← NewerPage 28 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.