Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	118.00	119.32	117.54	117.68	102.42	2,783,752
2019-08-20	117.59	117.79	116.47	116.67	101.54	2,402,447
2019-08-19	118.22	118.49	116.71	117.36	102.14	2,631,016
2019-08-16	116.25	117.87	115.92	116.43	101.34	3,551,929
2019-08-15	115.08	115.60	113.97	115.25	100.31	4,171,878
2019-08-14	116.58	116.90	115.04	115.21	100.27	5,543,082
2019-08-13	116.94	122.00	116.79	119.01	103.58	4,363,016
2019-08-12	118.95	119.03	116.07	116.72	101.59	4,405,657
2019-08-09	121.51	121.70	118.81	119.38	103.90	3,805,602
2019-08-08	121.00	122.10	120.37	122.02	106.20	3,734,773
2019-08-07	120.00	121.20	118.65	120.78	105.12	5,048,726
2019-08-06	122.78	123.65	120.64	122.08	106.25	3,713,912
2019-08-05	122.11	122.81	120.33	121.65	105.88	5,482,488
2019-08-02	126.55	126.80	123.50	124.54	108.39	5,968,613
2019-08-01	131.64	133.19	126.42	126.79	110.35	5,530,111
2019-07-31	132.90	134.37	131.01	131.67	114.60	4,321,957
2019-07-30	133.32	133.58	131.49	132.95	115.71	3,257,181
2019-07-29	133.49	134.65	132.85	134.46	117.03	2,715,564
2019-07-26	134.45	134.73	132.63	132.92	115.69	4,237,994
2019-07-25	131.08	134.90	131.01	134.71	117.25	4,823,165
2019-07-24	130.98	134.31	128.45	131.91	114.81	12,664,908
2019-07-23	135.93	138.23	135.53	138.10	120.20	4,122,180
2019-07-22	136.37	136.66	134.60	135.24	117.71	3,267,904
2019-07-19	134.22	137.05	134.22	136.23	118.57	4,837,056
2019-07-18	134.87	135.93	134.04	134.89	116.51	3,552,126
2019-07-17	138.20	138.51	135.73	135.73	117.23	3,750,197
2019-07-16	139.41	140.62	138.16	139.09	120.13	4,051,572
2019-07-15	138.38	139.99	138.27	139.64	120.61	4,498,676
2019-07-12	134.71	138.38	134.60	138.36	119.50	4,149,828
2019-07-11	133.20	134.01	132.59	133.96	115.70	3,164,362
2019-07-10	134.73	135.49	132.55	132.64	114.56	3,933,317
2019-07-09	134.11	134.44	133.35	134.29	115.99	2,618,659
2019-07-08	135.15	136.13	134.43	134.84	116.46	2,742,052
2019-07-05	134.43	135.59	133.22	135.49	117.02	3,072,084
2019-07-03	136.44	136.48	134.33	135.59	117.11	2,538,551
2019-07-02	136.60	136.99	135.07	135.85	117.33	3,205,247
2019-07-01	139.30	140.17	134.97	136.60	117.98	4,846,206
2019-06-28	136.00	137.27	136.00	136.29	117.71	10,469,433
2019-06-27	135.70	136.01	133.97	135.50	117.03	3,594,441
2019-06-26	134.26	135.65	134.18	135.15	116.73	3,343,653
2019-06-25	134.58	134.91	132.63	133.71	115.49	3,751,778
2019-06-24	133.64	134.95	133.55	134.37	116.06	3,197,867
2019-06-21	133.35	135.25	132.55	133.89	115.64	5,742,483
2019-06-20	132.90	133.80	131.51	133.63	115.42	3,803,617
2019-06-19	130.32	131.54	129.87	130.61	112.81	3,847,212
2019-06-18	128.40	131.35	128.21	130.33	112.57	4,756,118
2019-06-17	127.21	128.23	126.68	127.32	109.97	2,607,918
2019-06-14	126.61	127.65	125.50	127.23	109.89	2,530,176
2019-06-13	127.35	128.40	126.76	127.17	109.84	3,495,200
2019-06-12	126.75	127.52	126.08	127.10	109.78	3,034,623
2019-06-11	129.00	129.60	126.96	127.28	109.93	4,516,322
2019-06-10	125.47	127.28	125.24	125.74	108.60	3,705,109
2019-06-07	124.38	125.63	124.08	124.46	107.50	2,547,716
2019-06-06	123.10	123.95	122.23	123.39	106.57	3,295,687
2019-06-05	123.40	123.64	121.96	123.12	106.34	3,598,662
2019-06-04	121.81	122.77	120.75	122.08	105.44	4,060,408
2019-06-03	119.91	121.69	119.76	120.65	104.21	4,161,778
2019-05-31	119.79	120.75	118.74	119.81	103.48	4,711,664
2019-05-30	121.61	122.68	121.28	121.84	105.23	2,878,304
2019-05-29	120.50	122.83	120.26	121.48	104.92	5,330,040

← NewerPage 31 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.