Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-19 | 149.90 | 151.09 | 148.53 | 150.91 | 125.91 | 3,554,140 |
| 2017-12-18 | 147.75 | 149.81 | 146.80 | 149.77 | 124.96 | 3,534,846 |
| 2017-12-15 | 147.35 | 147.84 | 145.49 | 146.69 | 122.39 | 7,931,739 |
| 2017-12-14 | 148.85 | 149.00 | 145.88 | 146.28 | 122.05 | 4,616,889 |
| 2017-12-13 | 144.18 | 149.05 | 144.07 | 148.57 | 123.96 | 6,486,536 |
| 2017-12-12 | 143.49 | 144.80 | 143.21 | 143.42 | 119.66 | 3,397,071 |
| 2017-12-11 | 144.63 | 144.71 | 143.48 | 143.77 | 119.96 | 1,913,470 |
| 2017-12-08 | 143.87 | 144.32 | 142.93 | 143.86 | 120.03 | 2,490,056 |
| 2017-12-07 | 139.78 | 143.00 | 139.19 | 142.89 | 119.22 | 2,977,117 |
| 2017-12-06 | 140.15 | 141.14 | 139.50 | 140.34 | 117.09 | 2,881,368 |
| 2017-12-05 | 141.75 | 142.19 | 139.73 | 140.14 | 116.93 | 3,884,080 |
| 2017-12-04 | 144.25 | 145.19 | 141.44 | 141.50 | 118.06 | 4,922,287 |
| 2017-12-01 | 141.60 | 142.40 | 138.38 | 141.52 | 118.08 | 5,481,644 |
| 2017-11-30 | 138.90 | 141.33 | 137.11 | 141.15 | 117.77 | 7,507,820 |
| 2017-11-29 | 139.00 | 139.21 | 137.20 | 138.06 | 115.19 | 3,098,231 |
| 2017-11-28 | 137.51 | 139.00 | 137.27 | 138.99 | 115.97 | 2,592,701 |
| 2017-11-27 | 137.47 | 138.27 | 136.89 | 137.19 | 114.47 | 2,585,375 |
| 2017-11-24 | 138.10 | 138.42 | 137.34 | 137.39 | 114.63 | 944,517 |
| 2017-11-22 | 138.22 | 138.42 | 137.20 | 138.01 | 115.15 | 4,887,659 |
| 2017-11-21 | 137.77 | 138.00 | 137.17 | 137.60 | 114.81 | 2,221,427 |
| 2017-11-20 | 136.44 | 137.81 | 136.25 | 136.91 | 114.23 | 2,124,623 |
| 2017-11-17 | 135.80 | 136.36 | 135.02 | 136.13 | 113.58 | 2,312,700 |
| 2017-11-16 | 135.47 | 137.41 | 135.10 | 136.36 | 113.77 | 2,813,638 |
| 2017-11-15 | 136.48 | 136.76 | 133.81 | 134.10 | 111.89 | 3,746,182 |
| 2017-11-14 | 138.00 | 138.12 | 136.47 | 137.54 | 114.76 | 3,041,283 |
| 2017-11-13 | 135.53 | 136.55 | 134.87 | 136.53 | 113.91 | 1,894,148 |
| 2017-11-10 | 135.09 | 136.89 | 135.07 | 136.48 | 113.87 | 2,017,641 |
| 2017-11-09 | 136.44 | 136.75 | 134.65 | 135.34 | 112.92 | 2,940,871 |
| 2017-11-08 | 138.40 | 138.75 | 137.18 | 137.29 | 114.55 | 1,933,255 |
| 2017-11-07 | 137.80 | 138.90 | 136.66 | 138.81 | 115.82 | 3,222,106 |
| 2017-11-06 | 136.80 | 138.45 | 136.79 | 137.71 | 114.90 | 2,780,869 |
| 2017-11-03 | 136.48 | 136.95 | 136.36 | 136.63 | 114.00 | 2,105,357 |
| 2017-11-02 | 136.42 | 136.99 | 135.69 | 136.47 | 113.86 | 2,722,613 |
| 2017-11-01 | 135.67 | 137.30 | 135.43 | 136.29 | 113.71 | 3,629,020 |
| 2017-10-31 | 136.50 | 136.62 | 135.08 | 135.80 | 113.31 | 3,988,311 |
| 2017-10-30 | 137.30 | 137.81 | 136.48 | 136.49 | 113.88 | 3,044,543 |
| 2017-10-27 | 136.92 | 138.40 | 136.90 | 137.81 | 114.98 | 4,064,593 |
| 2017-10-26 | 136.88 | 138.24 | 136.85 | 136.94 | 114.26 | 5,745,354 |
| 2017-10-25 | 137.21 | 137.83 | 134.79 | 136.84 | 114.17 | 7,438,581 |
| 2017-10-24 | 140.06 | 140.44 | 136.63 | 138.24 | 115.34 | 18,886,700 |
| 2017-10-23 | 131.95 | 132.34 | 131.16 | 131.68 | 109.87 | 5,549,532 |
| 2017-10-20 | 131.34 | 131.91 | 130.48 | 131.36 | 109.60 | 3,086,775 |
| 2017-10-19 | 131.00 | 131.63 | 129.40 | 131.55 | 109.11 | 4,837,581 |
| 2017-10-18 | 130.50 | 131.65 | 130.50 | 131.29 | 108.89 | 2,511,437 |
| 2017-10-17 | 131.14 | 131.47 | 130.32 | 130.54 | 108.27 | 2,380,342 |
| 2017-10-16 | 131.25 | 132.12 | 130.94 | 131.47 | 109.04 | 2,914,192 |
| 2017-10-13 | 131.00 | 131.41 | 129.20 | 130.71 | 108.41 | 3,478,191 |
| 2017-10-12 | 128.40 | 130.16 | 128.38 | 129.99 | 107.81 | 3,372,320 |
| 2017-10-11 | 128.17 | 128.85 | 127.67 | 128.60 | 106.66 | 2,177,836 |
| 2017-10-10 | 127.52 | 128.29 | 127.27 | 128.19 | 106.32 | 4,414,772 |
| 2017-10-09 | 126.92 | 126.93 | 125.94 | 126.88 | 105.24 | 1,979,639 |
| 2017-10-06 | 126.12 | 126.99 | 125.98 | 126.93 | 105.28 | 2,697,410 |
| 2017-10-05 | 126.80 | 126.91 | 126.01 | 126.40 | 104.84 | 2,496,551 |
| 2017-10-04 | 125.69 | 127.09 | 125.60 | 126.74 | 105.12 | 2,792,495 |
| 2017-10-03 | 124.98 | 125.53 | 124.35 | 125.51 | 104.10 | 2,166,124 |
| 2017-10-02 | 124.40 | 124.83 | 123.95 | 124.72 | 103.44 | 2,502,628 |
| 2017-09-29 | 125.35 | 125.55 | 124.51 | 124.71 | 103.44 | 2,273,463 |
| 2017-09-28 | 123.91 | 125.28 | 123.62 | 125.23 | 103.87 | 2,067,779 |
| 2017-09-27 | 125.21 | 125.42 | 124.34 | 124.52 | 103.28 | 2,140,644 |
| 2017-09-26 | 124.70 | 125.07 | 124.32 | 124.51 | 103.27 | 2,302,141 |
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.