Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	138.86	139.50	136.94	137.47	118.02	3,810,952
2019-02-28	138.55	139.00	137.14	137.34	117.91	4,023,970
2019-02-27	137.86	139.64	137.14	139.58	119.83	3,441,015
2019-02-26	136.53	139.03	135.27	137.98	118.46	7,275,601
2019-02-25	140.99	142.55	140.18	141.41	121.40	4,444,059
2019-02-22	138.78	139.69	137.93	138.68	119.06	3,485,007
2019-02-21	139.75	140.98	138.41	138.88	119.23	4,051,065
2019-02-20	136.39	140.69	136.34	140.31	120.46	6,199,038
2019-02-19	135.35	136.98	135.00	135.80	116.58	3,881,321
2019-02-15	134.10	136.25	133.68	136.20	116.93	5,217,523
2019-02-14	131.78	133.25	131.27	132.62	113.85	2,877,504
2019-02-13	134.20	134.31	132.45	133.10	114.27	3,189,564
2019-02-12	130.26	133.56	130.00	132.67	113.90	4,505,567
2019-02-11	128.95	130.07	128.69	128.93	110.69	2,648,527
2019-02-08	127.48	128.60	126.55	128.60	110.40	3,135,042
2019-02-07	129.29	130.44	127.36	128.78	110.56	3,682,114
2019-02-06	131.27	132.10	130.36	130.54	112.07	3,098,186
2019-02-05	130.63	132.10	130.60	132.00	113.32	3,614,480
2019-02-04	130.88	131.31	130.10	130.88	112.36	4,541,720
2019-02-01	133.03	133.86	130.11	130.91	112.39	5,646,683
2019-01-31	130.32	133.34	129.04	133.16	114.32	6,643,296
2019-01-30	127.93	131.36	126.31	130.11	111.70	7,181,643
2019-01-29	125.61	128.39	125.61	126.53	108.63	8,550,767
2019-01-28	126.99	127.80	123.15	124.37	106.77	17,421,413
2019-01-25	134.77	136.89	133.89	136.86	117.49	6,429,391
2019-01-24	131.41	132.99	131.20	132.73	113.95	3,943,630
2019-01-23	133.04	133.49	130.15	131.82	113.17	3,123,553
2019-01-22	134.93	134.94	131.17	132.24	113.53	5,188,724
2019-01-18	135.10	137.72	133.66	136.60	117.27	6,122,435
2019-01-17	130.47	135.90	129.16	134.54	114.76	6,878,543
2019-01-16	130.76	132.52	130.24	131.66	112.31	3,636,946
2019-01-15	132.11	133.11	129.56	130.69	111.48	3,224,080
2019-01-14	130.31	132.39	129.13	131.80	112.43	4,482,291
2019-01-11	131.08	132.32	130.05	132.10	112.68	2,908,649
2019-01-10	128.61	133.12	127.25	132.96	113.42	3,418,501
2019-01-09	131.09	132.22	129.91	130.27	111.12	4,865,583
2019-01-08	129.90	131.50	128.23	129.77	110.70	4,202,624
2019-01-07	128.59	129.60	126.70	128.23	109.38	4,653,643
2019-01-04	124.17	128.59	123.70	128.15	109.31	5,456,893
2019-01-03	125.31	125.50	120.44	121.51	103.65	6,166,080
2019-01-02	124.03	127.88	123.00	126.38	107.80	4,783,227
2018-12-31	126.60	128.11	124.50	127.07	108.39	3,455,212
2018-12-28	127.13	128.25	125.05	125.61	107.15	3,813,468
2018-12-27	121.80	126.69	120.93	126.67	108.05	4,599,003
2018-12-26	118.00	124.77	116.09	124.76	106.42	5,093,650
2018-12-24	118.17	119.59	116.67	116.95	99.760	2,986,593
2018-12-21	121.73	123.73	119.57	120.07	102.42	10,034,138
2018-12-20	121.74	124.54	120.76	121.55	103.68	7,563,505
2018-12-19	125.07	128.95	120.80	122.33	104.35	6,416,488
2018-12-18	125.87	128.75	123.60	124.27	106.00	5,377,858
2018-12-17	126.80	127.65	123.68	124.47	106.17	5,662,303
2018-12-14	123.42	127.74	123.15	126.77	108.14	4,483,281
2018-12-13	126.45	129.11	125.04	125.90	107.39	4,544,124
2018-12-12	125.74	127.97	125.10	125.37	106.94	5,544,111
2018-12-11	127.18	127.98	122.25	123.24	105.13	4,449,915
2018-12-10	122.41	124.37	121.16	123.39	105.25	5,970,888
2018-12-07	129.10	129.98	122.75	123.55	105.39	6,413,735
2018-12-06	125.22	128.69	124.05	128.37	109.50	6,595,164
2018-12-04	138.08	138.08	129.04	129.32	110.31	8,113,409
2018-12-03	141.88	142.41	138.53	138.95	118.53	9,360,785

← NewerPage 33 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.