Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	138.40	139.94	138.09	139.59	123.31	3,221,976
2020-02-11	135.49	137.23	135.06	136.19	120.30	2,381,972
2020-02-10	133.04	134.33	132.78	134.32	118.65	2,331,632
2020-02-07	136.04	136.49	133.00	133.37	117.81	3,812,251
2020-02-06	138.20	138.33	136.13	137.25	121.24	2,283,759
2020-02-05	135.55	137.47	135.44	137.44	121.41	4,448,092
2020-02-04	133.00	134.78	132.68	133.51	117.94	3,501,629
2020-02-03	131.44	133.16	129.30	129.77	114.63	4,385,718
2020-01-31	133.82	134.99	130.54	131.35	116.03	6,785,669
2020-01-30	134.76	135.97	132.91	135.37	119.58	3,862,645
2020-01-29	137.59	137.76	135.67	135.78	119.94	2,620,618
2020-01-28	137.02	137.60	135.62	136.74	120.79	2,763,803
2020-01-27	136.90	137.81	135.57	135.73	119.90	2,920,525
2020-01-24	142.55	142.70	139.26	140.38	124.00	2,526,156
2020-01-23	141.81	143.21	139.80	142.75	126.10	3,182,744
2020-01-22	146.25	146.56	142.52	142.63	125.99	3,602,818
2020-01-21	147.20	147.87	145.69	145.85	128.84	2,476,809
2020-01-17	147.21	148.27	146.60	147.78	130.54	3,331,614
2020-01-16	146.43	147.93	146.24	147.87	129.71	3,070,921
2020-01-15	146.22	146.74	145.20	145.57	127.69	2,640,634
2020-01-14	147.45	147.98	146.31	146.68	128.67	2,743,259
2020-01-13	146.53	146.83	145.55	146.82	128.79	3,356,908
2020-01-10	147.45	147.72	145.83	146.13	128.18	2,393,712
2020-01-09	147.81	147.97	146.51	147.31	129.22	2,272,709
2020-01-08	146.83	148.57	146.46	147.68	129.54	2,153,182
2020-01-07	147.35	147.57	145.51	146.38	128.40	2,852,082
2020-01-06	147.27	148.56	146.54	148.34	130.12	2,552,146
2020-01-03	148.77	149.96	147.45	148.44	130.21	3,100,588
2020-01-02	149.00	150.55	147.98	150.53	132.04	3,311,940
2019-12-31	147.43	148.23	146.79	147.68	129.54	1,952,450
2019-12-30	148.42	148.47	147.01	147.52	129.40	1,789,153
2019-12-27	148.64	148.93	147.99	148.28	130.07	1,544,462
2019-12-26	147.90	148.23	146.99	148.22	130.02	1,577,267
2019-12-24	148.70	148.80	147.29	147.48	129.37	966,205
2019-12-23	147.68	148.53	146.78	148.50	130.26	2,348,776
2019-12-20	147.38	147.77	145.24	147.57	129.45	6,806,221
2019-12-19	146.98	146.98	144.30	145.02	127.21	3,577,540
2019-12-18	146.50	147.30	145.60	147.12	129.05	2,629,925
2019-12-17	145.50	146.99	145.46	146.37	128.39	2,850,861
2019-12-16	147.71	148.30	145.23	145.36	127.51	2,415,585
2019-12-13	146.80	148.40	145.15	145.53	127.66	3,311,720
2019-12-12	143.54	147.40	143.00	146.78	128.75	3,716,858
2019-12-11	143.77	144.62	143.29	144.00	126.32	2,265,798
2019-12-10	142.69	143.59	141.75	142.87	125.32	1,888,944
2019-12-09	142.97	143.28	142.37	142.83	125.29	1,610,790
2019-12-06	142.91	143.42	142.17	142.72	125.19	2,271,409
2019-12-05	140.58	141.12	139.53	141.05	123.73	2,278,450
2019-12-04	140.98	142.28	140.00	140.12	122.91	2,484,621
2019-12-03	140.05	140.43	138.56	140.06	122.86	3,962,727
2019-12-02	145.20	146.04	142.84	142.96	125.40	2,899,535
2019-11-29	144.19	145.46	143.79	144.73	126.96	1,652,467
2019-11-27	145.02	145.72	143.70	145.69	127.80	2,661,396
2019-11-26	146.40	146.65	145.49	146.09	128.15	2,468,307
2019-11-25	144.75	146.57	143.80	146.42	128.44	3,085,159
2019-11-22	143.92	144.46	143.03	143.88	126.21	2,258,350
2019-11-21	141.55	143.94	140.95	143.36	125.75	3,297,688
2019-11-20	142.45	142.70	140.10	141.52	124.14	3,484,788
2019-11-19	144.35	144.76	142.76	143.18	125.60	2,085,171
2019-11-18	144.24	144.78	143.02	143.59	125.96	2,639,044
2019-11-15	144.56	145.88	144.51	145.31	127.47	2,827,466

← NewerPage 29 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.