Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	140.34	141.87	140.06	141.57	120.00	4,588,090
2018-09-05	138.33	141.10	137.68	140.59	119.17	4,579,367
2018-09-04	137.86	139.00	136.93	138.24	117.17	3,955,613
2018-08-31	138.52	140.22	138.38	138.85	117.69	4,552,200
2018-08-30	141.03	141.47	138.45	139.06	117.87	4,773,289
2018-08-29	142.43	142.59	141.29	141.86	120.24	3,369,978
2018-08-28	143.42	143.77	141.49	142.00	120.36	3,234,013
2018-08-27	139.40	142.38	139.30	142.04	120.40	4,770,874
2018-08-24	137.82	138.55	136.89	138.21	117.15	2,565,431
2018-08-23	139.05	139.17	136.42	136.79	115.95	3,905,262
2018-08-22	140.32	140.70	139.36	139.63	118.35	2,209,470
2018-08-21	139.07	140.96	139.07	139.99	118.66	3,021,442
2018-08-20	139.82	140.55	138.56	138.67	117.54	3,311,144
2018-08-17	135.65	140.21	135.44	139.34	118.11	6,611,685
2018-08-16	133.72	136.55	133.65	136.26	115.50	5,539,408
2018-08-15	133.25	133.25	129.43	132.02	111.90	5,682,161
2018-08-14	135.60	136.45	134.67	134.92	114.36	3,538,227
2018-08-13	135.92	136.73	134.72	135.02	114.44	3,879,449
2018-08-10	137.52	137.52	134.73	135.92	115.21	6,268,568
2018-08-09	140.10	140.90	138.25	138.52	117.41	3,338,498
2018-08-08	142.32	142.40	139.26	139.71	118.42	3,435,616
2018-08-07	140.61	143.32	140.30	142.38	120.68	4,813,104
2018-08-06	138.52	140.67	137.97	139.48	118.23	3,125,218
2018-08-03	138.20	138.60	137.07	138.51	117.40	3,594,063
2018-08-02	137.07	138.71	135.69	138.01	116.98	4,195,046
2018-08-01	142.97	143.07	138.11	138.54	117.43	6,364,481
2018-07-31	141.97	144.78	140.17	143.80	121.89	7,608,738
2018-07-30	145.71	146.70	139.06	139.75	118.45	13,837,702
2018-07-27	143.95	143.95	140.78	142.56	120.84	4,652,378
2018-07-26	140.75	143.55	140.07	142.58	120.85	5,385,645
2018-07-25	138.00	141.05	136.67	140.48	119.07	5,021,462
2018-07-24	138.90	140.60	137.36	137.97	116.95	5,064,981
2018-07-23	136.62	136.80	135.60	136.28	115.51	3,542,256
2018-07-20	138.36	138.58	136.64	136.82	115.97	5,250,381
2018-07-19	139.57	140.54	139.05	139.42	118.17	3,576,747
2018-07-18	139.00	141.50	138.33	141.12	118.89	4,394,797
2018-07-17	136.98	139.33	136.53	138.95	117.06	3,306,022
2018-07-16	140.88	140.88	137.90	138.08	116.33	3,723,098
2018-07-13	139.54	141.25	139.07	140.75	118.57	2,840,718
2018-07-12	138.50	139.73	136.83	139.42	117.45	4,250,787
2018-07-11	138.13	139.39	135.84	136.76	115.21	5,231,660
2018-07-10	141.61	141.86	140.14	141.25	119.00	3,761,653
2018-07-09	136.22	141.05	136.10	140.97	118.76	5,562,297
2018-07-06	135.11	135.86	133.32	135.41	114.08	3,190,010
2018-07-05	135.01	136.09	134.09	135.81	114.41	3,366,285
2018-07-03	137.00	137.35	133.33	133.83	112.74	1,837,356
2018-07-02	133.80	136.43	133.20	136.29	114.82	3,172,703
2018-06-29	136.61	137.85	135.58	135.67	114.29	4,120,281
2018-06-28	134.18	136.72	132.68	136.03	114.60	4,215,863
2018-06-27	136.77	139.46	134.58	134.61	113.40	5,665,020
2018-06-26	136.75	137.33	135.28	135.54	114.19	4,285,314
2018-06-25	138.86	138.98	135.18	136.58	115.06	6,078,178
2018-06-22	140.90	142.50	139.77	139.94	117.89	5,223,430
2018-06-21	142.25	142.39	139.12	139.53	117.55	5,914,894
2018-06-20	144.22	144.69	141.82	143.13	120.58	4,128,281
2018-06-19	146.00	146.30	142.32	143.30	120.72	6,792,028
2018-06-18	148.42	149.46	147.72	148.68	125.26	3,651,587
2018-06-15	150.85	151.00	148.43	150.02	126.38	8,852,451
2018-06-14	155.70	157.36	152.76	153.14	129.01	3,967,606
2018-06-13	157.18	157.35	154.51	154.71	130.34	4,189,325

← NewerPage 35 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.