Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	154.32	157.45	153.31	156.46	131.15	10,897,566
2018-03-15	153.18	155.59	151.65	154.57	129.56	5,268,844
2018-03-14	154.80	155.25	151.31	152.54	127.86	4,873,575
2018-03-13	156.30	157.87	153.20	153.69	128.83	4,819,119
2018-03-12	158.24	159.34	153.85	154.50	129.51	4,880,417
2018-03-09	155.12	158.42	154.33	158.25	132.65	4,576,744
2018-03-08	151.73	153.97	150.29	153.59	128.74	4,105,005
2018-03-07	150.00	152.27	148.81	151.51	127.00	5,491,026
2018-03-06	152.64	154.98	151.67	153.75	128.88	5,795,581
2018-03-05	145.15	151.86	144.01	151.12	126.67	8,453,004
2018-03-02	149.13	149.88	145.86	146.38	122.70	9,509,411
2018-03-01	153.67	156.19	148.51	150.23	125.93	9,434,816
2018-02-28	161.50	162.34	154.17	154.63	129.62	7,298,582
2018-02-27	163.26	164.60	161.24	161.26	135.17	4,127,704
2018-02-26	163.05	164.05	161.55	163.69	137.21	6,254,350
2018-02-23	159.40	162.48	159.22	162.41	136.14	4,450,847
2018-02-22	156.41	159.78	156.20	158.86	133.16	4,723,266
2018-02-21	155.70	158.40	155.04	155.23	130.12	4,179,354
2018-02-20	155.17	158.25	154.27	155.56	130.39	5,094,572
2018-02-16	160.13	161.00	156.09	156.29	131.01	5,991,556
2018-02-15	159.80	160.34	157.48	159.98	134.10	4,914,500
2018-02-14	152.39	158.59	152.34	158.06	132.49	5,560,057
2018-02-13	151.25	155.20	151.00	153.97	129.06	5,512,149
2018-02-12	151.87	153.45	150.25	152.29	127.65	5,756,787
2018-02-09	148.71	150.89	142.88	149.21	125.07	9,528,067
2018-02-08	153.85	154.19	145.92	145.99	122.37	9,101,934
2018-02-07	155.36	158.09	154.28	154.34	129.37	7,156,489
2018-02-06	148.07	156.56	146.81	156.41	131.11	13,908,666
2018-02-05	154.93	158.93	142.85	151.08	126.64	11,390,549
2018-02-02	160.77	160.80	156.53	157.49	132.01	7,602,821
2018-02-01	161.24	163.74	160.18	162.24	135.99	4,323,603
2018-01-31	164.70	165.79	161.89	162.78	136.45	7,013,992
2018-01-30	160.33	164.71	159.81	163.76	137.27	8,694,776
2018-01-29	165.58	165.88	159.42	162.58	136.28	9,496,821
2018-01-26	168.81	169.00	164.55	167.06	140.03	9,045,259
2018-01-25	173.10	173.10	162.46	169.37	141.97	16,937,125
2018-01-24	171.40	172.45	167.67	168.34	141.11	8,240,960
2018-01-23	172.00	172.05	169.20	169.43	142.02	5,036,456
2018-01-22	170.32	170.91	168.48	170.89	143.24	3,540,941
2018-01-19	169.63	170.45	168.61	170.41	142.84	5,796,683
2018-01-18	169.33	170.76	168.09	168.83	140.86	4,668,825
2018-01-17	169.32	170.11	168.50	168.50	140.59	5,571,411
2018-01-16	172.90	173.24	167.57	169.31	141.26	8,530,572
2018-01-12	169.99	170.67	169.23	170.30	142.09	4,127,913
2018-01-11	166.90	169.53	165.64	169.20	141.17	4,198,990
2018-01-10	165.90	167.53	164.50	165.87	138.39	5,478,633
2018-01-09	166.33	167.41	165.09	166.43	138.86	4,522,913
2018-01-08	164.11	166.43	162.55	166.03	138.53	5,929,202
2018-01-05	160.26	162.05	159.64	161.96	135.13	3,945,401
2018-01-04	157.89	159.58	157.02	159.44	133.03	4,865,769
2018-01-03	157.04	157.49	155.40	157.28	131.23	4,146,054
2018-01-02	158.30	159.39	156.03	157.04	131.03	5,108,362
2017-12-29	158.05	158.50	157.51	157.58	131.48	2,616,142
2017-12-28	157.94	158.65	157.23	158.42	132.18	4,064,049
2017-12-27	156.94	157.69	156.31	157.52	131.43	2,520,486
2017-12-26	156.04	156.98	155.66	156.44	130.53	1,870,565
2017-12-22	154.77	155.80	153.95	155.75	129.95	2,486,378
2017-12-21	152.69	155.10	151.81	154.64	129.02	4,017,431
2017-12-20	151.93	152.60	150.70	152.52	127.26	3,076,024
2017-12-19	149.90	151.09	148.53	150.91	125.91	3,554,140

← NewerPage 37 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.