Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	122.90	123.46	121.51	121.59	105.02	4,889,389
2019-05-24	123.52	124.08	122.21	122.90	106.15	3,802,541
2019-05-23	122.10	123.76	121.41	122.26	105.60	4,964,856
2019-05-22	124.25	125.44	123.52	123.56	106.72	4,620,431
2019-05-21	123.33	125.07	122.72	124.95	107.92	5,492,942
2019-05-20	121.56	123.03	121.31	122.43	105.74	6,312,469
2019-05-17	124.38	125.53	122.32	122.76	106.03	6,122,573
2019-05-16	128.43	128.53	126.42	126.61	109.35	4,316,590
2019-05-15	125.91	127.96	124.98	127.30	109.95	2,875,870
2019-05-14	126.50	128.56	125.70	127.47	110.10	4,019,072
2019-05-13	127.51	127.52	124.08	125.30	108.22	8,580,682
2019-05-10	130.53	131.73	127.92	131.34	113.44	5,240,634
2019-05-09	130.22	131.68	128.18	131.20	113.32	5,906,152
2019-05-08	133.02	134.42	131.79	131.95	113.97	4,140,454
2019-05-07	135.20	136.00	132.06	133.67	115.45	5,622,885
2019-05-06	134.78	137.49	134.31	136.76	118.12	4,866,540
2019-05-03	136.12	139.20	135.80	139.06	120.11	4,154,832
2019-05-02	138.52	138.54	134.38	135.17	116.75	5,405,699
2019-05-01	139.58	139.93	137.64	138.15	119.32	3,652,030
2019-04-30	139.99	140.00	137.58	139.42	120.42	3,862,031
2019-04-29	139.50	140.45	138.82	139.02	120.07	3,374,270
2019-04-26	136.56	139.03	135.89	139.03	120.08	5,119,376
2019-04-25	137.05	137.46	134.09	136.13	117.58	5,094,869
2019-04-24	139.75	140.30	136.56	137.73	118.96	8,694,391
2019-04-23	142.00	143.13	141.44	142.03	122.67	5,930,455
2019-04-22	142.95	143.18	141.43	142.38	122.97	3,637,910
2019-04-18	142.80	144.77	142.42	143.36	123.82	4,504,507
2019-04-17	143.00	144.50	142.46	142.74	122.54	3,469,375
2019-04-16	140.56	142.21	139.59	142.03	121.93	2,673,062
2019-04-15	141.67	142.43	139.67	140.25	120.41	3,030,187
2019-04-12	141.00	141.92	139.81	141.20	121.22	4,382,980
2019-04-11	137.59	139.59	136.98	138.87	119.22	2,762,939
2019-04-10	137.16	138.21	136.28	137.53	118.07	3,310,886
2019-04-09	138.65	138.91	136.07	136.35	117.06	3,316,822
2019-04-08	140.00	140.12	138.61	139.82	120.04	2,497,583
2019-04-05	141.10	141.15	139.92	140.36	120.50	2,812,451
2019-04-04	139.14	140.87	139.00	140.13	120.30	2,988,945
2019-04-03	139.85	140.55	138.41	139.26	119.56	4,821,813
2019-04-02	140.15	140.69	139.23	140.19	120.35	2,529,038
2019-04-01	137.69	140.37	136.32	140.25	120.41	5,081,522
2019-03-29	134.00	136.28	133.62	135.49	116.32	4,681,573
2019-03-28	131.90	132.80	131.16	132.37	113.64	2,487,176
2019-03-27	132.27	132.47	130.25	131.20	112.64	2,378,318
2019-03-26	132.69	133.56	131.13	131.84	113.19	2,638,304
2019-03-25	129.59	132.00	129.23	131.38	112.79	3,199,920
2019-03-22	132.99	133.30	129.49	129.77	111.41	5,745,823
2019-03-21	132.16	134.60	132.01	134.06	115.09	2,635,695
2019-03-20	133.83	134.15	132.06	133.01	114.19	3,522,060
2019-03-19	135.35	135.71	133.51	134.15	115.17	3,315,928
2019-03-18	132.70	134.20	132.53	134.10	115.13	4,095,418
2019-03-15	133.87	134.53	131.98	132.67	113.90	7,049,923
2019-03-14	132.84	134.07	132.02	133.69	114.77	3,742,487
2019-03-13	133.98	134.31	132.69	133.50	114.61	4,285,187
2019-03-12	133.24	133.38	131.92	132.48	113.73	4,208,776
2019-03-11	131.91	133.40	131.60	133.11	114.28	3,914,781
2019-03-08	130.50	132.13	130.23	131.35	112.76	4,237,956
2019-03-07	134.38	134.81	131.62	132.80	114.01	4,290,794
2019-03-06	137.54	137.66	134.73	134.83	115.75	3,886,033
2019-03-05	138.06	138.46	137.00	137.14	117.74	3,122,878
2019-03-04	138.80	139.77	137.10	138.35	118.77	3,859,825

← NewerPage 32 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.