Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	130.05	135.97	129.84	135.67	115.73	8,458,179
2018-11-29	130.80	130.91	127.59	130.23	111.09	4,999,622
2018-11-28	125.30	130.78	123.84	130.77	111.55	5,745,197
2018-11-27	124.00	124.60	122.39	124.60	106.29	4,049,366
2018-11-26	123.65	125.79	123.16	124.80	106.46	4,696,631
2018-11-23	121.96	124.05	121.57	122.32	104.34	3,130,084
2018-11-21	122.82	126.22	122.51	123.87	105.66	4,759,707
2018-11-20	123.85	123.97	121.23	122.27	104.30	7,746,223
2018-11-19	129.15	129.49	125.60	125.98	107.46	5,385,634
2018-11-16	128.79	131.92	128.05	129.96	110.86	5,957,745
2018-11-15	124.32	130.28	123.13	129.42	110.40	5,815,233
2018-11-14	127.27	129.00	123.73	125.10	106.71	5,516,285
2018-11-13	125.50	129.79	125.28	125.96	107.45	5,820,210
2018-11-12	127.18	128.41	124.59	125.00	106.63	5,870,147
2018-11-09	129.59	129.60	125.73	126.91	108.26	7,248,374
2018-11-08	133.83	134.70	130.90	131.39	112.08	6,269,387
2018-11-07	133.52	135.22	130.88	135.10	115.24	7,551,915
2018-11-06	126.40	129.50	126.31	129.33	110.32	4,728,241
2018-11-05	126.09	126.95	124.55	126.41	107.83	4,844,204
2018-11-02	127.05	128.30	124.26	125.79	107.30	7,683,944
2018-11-01	122.59	125.23	120.94	124.70	106.37	10,138,880
2018-10-31	119.41	122.89	119.26	121.32	103.49	10,341,317
2018-10-30	114.00	117.74	113.10	117.46	100.20	8,057,620
2018-10-29	116.88	118.35	112.06	113.98	97.227	8,069,615
2018-10-26	114.10	116.43	112.36	115.05	98.139	10,820,432
2018-10-25	114.83	117.09	112.50	115.63	98.634	13,568,902
2018-10-24	120.00	121.64	112.25	112.34	95.828	15,304,186
2018-10-23	119.68	122.50	115.62	118.98	101.49	24,113,349
2018-10-22	132.68	133.13	128.66	128.71	109.79	7,858,871
2018-10-19	136.19	136.93	131.27	131.32	112.02	7,055,078
2018-10-18	140.16	140.80	134.47	135.80	115.11	10,250,176
2018-10-17	143.08	143.52	141.11	141.34	119.80	4,807,454
2018-10-16	143.35	143.89	141.27	143.71	121.81	3,573,370
2018-10-15	142.00	143.18	141.12	141.80	120.19	3,741,818
2018-10-12	144.02	144.40	139.75	142.07	120.42	5,596,170
2018-10-11	142.95	145.89	139.84	140.97	119.49	7,608,339
2018-10-10	148.70	149.17	143.72	143.72	121.82	9,419,313
2018-10-09	152.61	152.61	149.08	149.46	126.68	4,996,917
2018-10-08	151.95	153.66	150.88	153.35	129.98	3,463,192
2018-10-05	156.51	156.81	151.61	153.31	129.95	4,955,295
2018-10-04	158.03	158.55	155.20	156.75	132.86	4,131,227
2018-10-03	156.00	159.37	155.79	158.22	134.11	6,043,291
2018-10-02	152.29	155.38	151.50	154.82	131.23	4,344,097
2018-10-01	153.61	154.50	151.68	152.28	129.07	3,736,284
2018-09-28	152.00	152.91	150.56	152.49	129.25	3,600,030
2018-09-27	153.02	154.05	151.20	152.47	129.24	2,674,204
2018-09-26	153.95	155.15	152.89	153.17	129.83	3,096,128
2018-09-25	154.12	154.50	152.81	154.09	130.61	3,454,605
2018-09-24	156.00	156.10	153.77	154.00	130.53	3,844,630
2018-09-21	156.63	157.29	154.80	156.38	132.55	5,932,137
2018-09-20	155.41	157.72	154.46	156.00	132.23	6,774,107
2018-09-19	149.76	153.11	149.37	152.76	129.48	6,000,058
2018-09-18	147.00	149.28	146.27	149.07	126.35	4,496,390
2018-09-17	144.85	148.06	144.55	146.22	123.94	3,827,122
2018-09-14	145.63	147.20	143.23	144.90	122.82	4,699,600
2018-09-13	145.05	146.46	144.52	145.54	123.36	3,670,674
2018-09-12	141.58	144.75	140.62	144.28	122.29	5,630,580
2018-09-11	140.61	142.45	140.37	142.03	120.39	2,583,360
2018-09-10	141.77	142.51	141.69	142.05	120.40	3,069,067
2018-09-07	140.73	142.14	140.05	141.32	119.78	4,173,420

← NewerPage 34 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.