Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | 124.37 | 124.78 | 123.65 | 124.32 | 103.11 | 3,268,466 |
| 2017-09-22 | 124.58 | 125.42 | 124.35 | 124.43 | 103.20 | 2,616,709 |
| 2017-09-21 | 124.52 | 125.04 | 123.82 | 124.79 | 103.50 | 2,615,367 |
| 2017-09-20 | 124.97 | 125.28 | 124.18 | 124.85 | 103.55 | 3,151,576 |
| 2017-09-19 | 123.96 | 124.93 | 123.76 | 124.74 | 103.46 | 3,050,029 |
| 2017-09-18 | 123.62 | 124.43 | 122.85 | 123.83 | 102.71 | 4,349,014 |
| 2017-09-15 | 121.01 | 121.57 | 120.31 | 121.37 | 100.67 | 4,610,125 |
| 2017-09-14 | 119.79 | 120.79 | 119.21 | 120.48 | 99.927 | 2,904,856 |
| 2017-09-13 | 120.50 | 121.00 | 119.41 | 119.63 | 99.222 | 2,532,234 |
| 2017-09-12 | 119.19 | 121.39 | 119.06 | 120.94 | 100.31 | 5,554,631 |
| 2017-09-11 | 118.82 | 118.92 | 117.47 | 118.87 | 98.592 | 3,527,473 |
| 2017-09-08 | 117.23 | 118.85 | 117.00 | 117.82 | 97.721 | 2,786,971 |
| 2017-09-07 | 117.38 | 117.93 | 116.50 | 117.77 | 97.679 | 3,270,114 |
| 2017-09-06 | 118.75 | 119.19 | 116.98 | 116.98 | 97.024 | 4,292,595 |
| 2017-09-05 | 118.14 | 119.13 | 117.82 | 118.30 | 98.119 | 3,830,667 |
| 2017-09-01 | 117.49 | 118.82 | 117.40 | 118.28 | 98.102 | 2,992,226 |
| 2017-08-31 | 117.95 | 118.83 | 117.35 | 117.49 | 97.447 | 3,357,695 |
| 2017-08-30 | 116.12 | 117.69 | 115.88 | 117.55 | 97.497 | 3,401,022 |
| 2017-08-29 | 114.38 | 116.60 | 114.30 | 116.01 | 96.220 | 4,355,661 |
| 2017-08-28 | 115.76 | 116.06 | 114.66 | 115.07 | 95.440 | 2,011,033 |
| 2017-08-25 | 115.47 | 116.64 | 115.15 | 115.35 | 95.672 | 3,282,217 |
| 2017-08-24 | 115.00 | 115.05 | 114.39 | 114.78 | 95.199 | 1,861,155 |
| 2017-08-23 | 115.00 | 115.38 | 114.75 | 114.75 | 95.175 | 2,447,632 |
| 2017-08-22 | 114.21 | 115.86 | 114.00 | 115.82 | 96.062 | 3,881,054 |
| 2017-08-21 | 113.75 | 114.09 | 113.27 | 113.60 | 94.221 | 3,137,367 |
| 2017-08-18 | 112.99 | 114.64 | 112.69 | 113.92 | 94.486 | 3,875,693 |
| 2017-08-17 | 114.00 | 114.37 | 113.14 | 113.14 | 93.839 | 2,905,050 |
| 2017-08-16 | 113.81 | 114.51 | 113.63 | 114.12 | 94.652 | 2,268,555 |
| 2017-08-15 | 114.00 | 114.23 | 113.32 | 113.65 | 94.262 | 2,826,822 |
| 2017-08-14 | 113.46 | 114.37 | 113.27 | 113.71 | 94.312 | 1,968,916 |
| 2017-08-11 | 113.07 | 113.67 | 112.75 | 112.85 | 93.599 | 2,130,558 |
| 2017-08-10 | 113.89 | 114.13 | 112.86 | 113.15 | 93.848 | 3,186,723 |
| 2017-08-09 | 114.39 | 115.46 | 114.11 | 114.34 | 94.835 | 3,170,051 |
| 2017-08-08 | 114.59 | 115.25 | 114.19 | 114.41 | 94.893 | 2,601,217 |
| 2017-08-07 | 114.48 | 114.99 | 114.30 | 114.71 | 95.141 | 2,269,385 |
| 2017-08-04 | 113.88 | 114.64 | 113.45 | 114.35 | 94.843 | 2,631,896 |
| 2017-08-03 | 112.85 | 113.72 | 112.85 | 113.56 | 94.188 | 2,438,868 |
| 2017-08-02 | 113.15 | 113.58 | 112.09 | 113.09 | 93.798 | 2,830,626 |
| 2017-08-01 | 114.27 | 114.43 | 112.52 | 113.10 | 93.806 | 3,683,681 |
| 2017-07-31 | 114.50 | 114.66 | 113.69 | 113.95 | 94.511 | 4,486,013 |
| 2017-07-28 | 114.45 | 114.90 | 113.48 | 114.10 | 94.635 | 4,704,478 |
| 2017-07-27 | 113.72 | 114.39 | 113.25 | 114.37 | 94.859 | 5,583,481 |
| 2017-07-26 | 114.25 | 114.54 | 113.08 | 113.52 | 94.154 | 5,741,249 |
| 2017-07-25 | 113.24 | 114.89 | 111.80 | 114.54 | 95.000 | 14,264,596 |
| 2017-07-24 | 107.86 | 108.50 | 107.29 | 108.18 | 89.725 | 5,980,369 |
| 2017-07-21 | 106.71 | 106.95 | 105.11 | 106.59 | 88.407 | 4,258,115 |
| 2017-07-20 | 107.88 | 108.15 | 107.06 | 107.32 | 89.012 | 3,759,740 |
| 2017-07-19 | 107.30 | 108.00 | 107.14 | 107.85 | 89.452 | 2,857,917 |
| 2017-07-18 | 108.22 | 108.22 | 106.57 | 107.07 | 88.805 | 3,984,361 |
| 2017-07-17 | 108.00 | 109.38 | 107.98 | 108.84 | 89.626 | 2,969,519 |
| 2017-07-14 | 108.55 | 109.36 | 108.05 | 108.77 | 89.568 | 4,480,218 |
| 2017-07-13 | 108.89 | 109.25 | 107.97 | 108.47 | 89.321 | 3,051,071 |
| 2017-07-12 | 108.92 | 110.00 | 108.84 | 108.96 | 89.725 | 3,611,614 |
| 2017-07-11 | 107.91 | 108.47 | 107.05 | 108.24 | 89.132 | 2,559,920 |
| 2017-07-10 | 106.73 | 108.49 | 106.24 | 107.84 | 88.802 | 2,951,468 |
| 2017-07-07 | 106.61 | 107.58 | 105.85 | 106.92 | 88.045 | 2,767,868 |
| 2017-07-06 | 107.23 | 107.89 | 106.30 | 106.51 | 87.707 | 2,921,670 |
| 2017-07-05 | 107.00 | 107.88 | 106.65 | 107.49 | 88.514 | 3,483,617 |
| 2017-07-03 | 106.51 | 107.84 | 106.48 | 106.97 | 88.086 | 2,404,896 |
| 2017-06-30 | 106.10 | 108.04 | 105.83 | 107.46 | 88.489 | 4,702,148 |
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.