Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	144.21	145.34	143.21	143.44	125.82	2,584,145
2019-11-13	144.36	145.86	143.69	144.49	126.75	3,226,768
2019-11-12	148.11	148.47	146.02	146.34	128.37	2,846,407
2019-11-11	146.74	148.15	146.61	148.00	129.82	2,205,323
2019-11-08	146.66	148.18	145.80	148.16	129.97	2,778,100
2019-11-07	147.39	148.41	146.75	147.01	128.96	3,816,745
2019-11-06	146.47	146.47	144.66	145.49	127.62	3,736,631
2019-11-05	146.86	148.00	145.67	146.37	128.39	4,516,698
2019-11-04	145.35	147.00	145.02	146.92	128.88	5,437,838
2019-11-01	139.37	144.61	139.23	144.49	126.75	6,220,185
2019-10-31	139.37	140.34	136.39	137.80	120.88	4,037,595
2019-10-30	141.00	141.00	139.61	140.34	123.11	3,948,056
2019-10-29	139.38	141.45	138.77	141.33	123.97	4,427,934
2019-10-28	139.97	141.63	138.87	140.06	122.86	6,174,009
2019-10-25	135.00	139.98	134.85	139.73	122.57	8,319,459
2019-10-24	135.09	135.29	132.38	133.85	117.41	3,935,579
2019-10-23	134.23	135.99	130.70	135.34	118.72	11,307,592
2019-10-22	132.59	134.26	130.94	133.69	117.27	4,744,362
2019-10-21	131.95	133.45	131.50	132.23	115.99	4,273,117
2019-10-18	130.15	132.03	129.99	130.71	114.66	4,330,724
2019-10-17	130.97	132.86	130.18	132.07	114.95	3,425,488
2019-10-16	131.00	132.81	130.11	130.19	113.31	3,064,010
2019-10-15	127.99	131.68	127.65	131.03	114.04	3,298,517
2019-10-14	126.81	128.56	126.01	128.38	111.74	2,885,247
2019-10-11	125.61	130.38	125.40	128.40	111.75	6,776,172
2019-10-10	120.04	123.03	119.76	122.69	106.78	3,284,202
2019-10-09	119.49	120.06	118.00	119.44	103.95	2,638,282
2019-10-08	118.79	119.20	117.69	117.97	102.68	3,550,934
2019-10-07	120.85	121.70	119.75	120.25	104.66	2,375,347
2019-10-04	119.72	121.15	119.35	121.04	105.35	2,474,888
2019-10-03	119.34	120.06	117.25	120.04	104.48	3,168,153
2019-10-02	121.15	121.85	119.34	119.96	104.41	4,304,179
2019-10-01	127.40	128.50	122.30	122.37	106.51	3,740,091
2019-09-30	126.34	127.10	125.88	126.31	109.93	2,804,050
2019-09-27	127.00	127.38	125.66	126.59	110.18	2,214,299
2019-09-26	126.79	126.92	125.65	126.39	110.00	2,539,176
2019-09-25	125.85	126.82	125.02	126.61	110.20	2,383,176
2019-09-24	128.74	129.00	125.57	125.99	109.66	3,447,414
2019-09-23	127.34	128.88	126.34	128.42	111.77	2,831,819
2019-09-20	130.01	130.99	127.87	128.16	111.54	6,438,036
2019-09-19	131.47	132.03	129.87	130.12	113.25	2,735,957
2019-09-18	131.63	132.22	129.72	131.07	114.08	3,022,901
2019-09-17	132.59	132.76	131.19	132.17	115.03	2,904,129
2019-09-16	132.99	133.80	131.99	133.15	115.89	2,876,495
2019-09-13	132.80	133.99	131.13	133.78	116.44	3,704,948
2019-09-12	132.00	132.69	130.07	131.75	114.67	5,594,600
2019-09-11	130.85	133.19	129.47	133.09	115.84	7,592,635
2019-09-10	127.26	130.29	127.22	130.29	113.40	8,479,717
2019-09-09	123.39	127.39	123.20	127.25	110.75	4,433,325
2019-09-06	123.71	124.34	122.46	122.70	106.79	3,315,703
2019-09-05	120.50	124.24	120.50	122.99	107.04	5,357,890
2019-09-04	118.42	119.24	118.26	119.10	103.66	3,702,307
2019-09-03	117.90	117.90	115.40	117.03	101.86	3,781,536
2019-08-30	119.02	119.59	118.45	119.00	103.57	2,912,975
2019-08-29	116.62	118.13	116.49	117.77	102.50	3,447,962
2019-08-28	112.86	114.95	111.75	114.86	99.969	3,195,047
2019-08-27	115.16	115.46	113.15	113.38	98.681	3,161,180
2019-08-26	115.06	115.67	113.84	114.42	99.586	5,201,870
2019-08-23	116.25	116.90	113.32	114.06	99.272	6,105,282
2019-08-22	118.33	118.94	117.22	117.89	102.61	2,120,512

← NewerPage 30 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.