Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	156.45	159.19	156.39	157.49	132.68	2,595,641
2018-06-11	155.19	157.08	154.72	156.30	131.67	2,758,304
2018-06-08	156.19	156.65	155.04	155.32	130.85	3,254,129
2018-06-07	157.11	157.93	155.53	156.29	131.67	3,149,146
2018-06-06	153.65	156.54	153.01	156.51	131.85	3,689,293
2018-06-05	152.40	153.10	152.02	153.01	128.90	2,916,553
2018-06-04	154.79	154.93	152.08	152.50	128.47	2,470,867
2018-06-01	153.30	154.19	152.26	153.52	129.33	2,755,539
2018-05-31	155.30	155.31	151.50	151.91	127.98	4,546,036
2018-05-30	154.60	155.98	153.84	155.46	130.97	2,688,183
2018-05-29	154.26	155.72	152.64	153.62	129.42	3,795,760
2018-05-25	156.92	157.57	155.23	155.85	131.30	2,359,721
2018-05-24	157.21	158.40	156.03	157.70	132.85	2,890,978
2018-05-23	154.65	158.00	153.72	157.74	132.89	4,009,966
2018-05-22	159.03	159.35	156.14	156.20	131.59	3,512,425
2018-05-21	159.26	161.60	158.70	158.92	133.88	5,849,693
2018-05-18	154.15	156.84	154.01	155.71	131.18	3,889,339
2018-05-17	153.70	155.25	152.76	153.69	129.48	2,885,836
2018-05-16	152.55	153.87	152.35	153.80	129.57	2,693,400
2018-05-15	153.82	154.40	151.71	152.59	128.55	4,127,177
2018-05-14	155.61	156.40	154.39	155.28	130.82	3,563,923
2018-05-11	154.25	156.74	153.77	154.86	130.46	3,507,901
2018-05-10	153.20	155.44	152.81	153.97	129.71	3,910,954
2018-05-09	150.75	153.35	150.50	152.61	128.57	4,668,230
2018-05-08	150.65	151.07	148.57	149.93	126.31	3,853,585
2018-05-07	148.18	151.46	148.00	149.82	126.22	6,844,614
2018-05-04	142.24	147.19	141.05	146.37	123.31	4,678,414
2018-05-03	141.69	145.15	138.15	143.78	121.13	7,703,228
2018-05-02	143.99	146.65	143.48	143.86	121.19	4,637,644
2018-05-01	143.08	144.43	140.30	144.42	121.67	5,004,386
2018-04-30	145.21	146.20	143.60	144.36	121.62	4,764,799
2018-04-27	145.67	146.60	144.16	144.72	121.92	3,860,561
2018-04-26	145.32	147.40	144.01	146.31	123.26	6,558,944
2018-04-25	143.83	147.60	142.16	145.19	122.32	9,963,695
2018-04-24	159.75	161.10	143.36	144.44	121.68	24,122,297
2018-04-23	154.65	155.74	152.18	153.99	129.73	5,350,328
2018-04-20	155.25	156.14	152.37	153.25	129.11	4,057,801
2018-04-19	155.39	156.33	153.96	155.70	130.51	4,013,234
2018-04-18	155.19	157.12	154.58	155.95	130.72	3,087,056
2018-04-17	153.34	155.54	153.01	153.31	128.51	3,817,178
2018-04-16	151.74	153.42	150.28	152.14	127.53	3,055,572
2018-04-13	151.75	152.91	148.99	150.23	125.93	3,603,249
2018-04-12	147.64	151.16	147.64	150.14	125.85	3,957,996
2018-04-11	146.68	148.35	146.32	146.79	123.04	3,218,872
2018-04-10	146.75	149.01	145.62	148.09	124.13	4,031,278
2018-04-09	144.80	146.79	142.80	143.08	119.93	4,050,818
2018-04-06	145.77	147.00	140.82	142.99	119.86	5,707,394
2018-04-05	146.51	148.88	146.47	148.13	124.17	4,584,764
2018-04-04	139.88	145.46	138.05	145.18	121.69	6,188,246
2018-04-03	144.80	145.65	142.38	145.06	121.59	4,845,692
2018-04-02	146.44	147.35	141.76	143.89	120.61	5,397,549
2018-03-29	146.21	148.77	145.57	147.38	123.54	4,209,422
2018-03-28	146.99	148.24	143.63	145.16	121.68	4,933,922
2018-03-27	149.90	151.12	145.79	146.99	123.21	4,915,287
2018-03-26	147.82	149.56	145.26	149.19	125.06	5,454,879
2018-03-23	147.70	148.95	143.79	144.29	120.95	6,533,080
2018-03-22	152.87	153.50	146.25	146.90	123.14	8,225,576
2018-03-21	154.16	157.28	153.21	155.80	130.60	3,887,444
2018-03-20	153.00	155.20	152.54	154.06	129.14	3,557,563
2018-03-19	154.24	154.83	150.82	152.15	127.54	5,479,215

← NewerPage 36 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.