Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	106.45	106.97	104.81	105.64	86.991	3,550,032
2017-06-28	104.85	106.63	104.76	106.45	87.658	4,118,284
2017-06-27	104.50	105.23	103.69	103.93	85.583	3,380,676
2017-06-26	104.66	105.63	103.44	104.25	85.846	2,857,661
2017-06-23	102.50	104.27	102.30	104.11	85.731	12,089,818
2017-06-22	103.57	104.66	103.49	103.84	85.509	3,652,480
2017-06-21	106.63	106.76	103.15	103.47	85.204	6,274,065
2017-06-20	108.06	108.18	106.92	107.04	88.144	5,314,140
2017-06-19	107.95	108.04	106.67	107.49	88.514	4,347,630
2017-06-16	106.76	107.91	106.40	107.60	88.605	7,350,440
2017-06-15	103.80	106.64	103.80	106.40	87.617	5,974,059
2017-06-14	105.80	105.99	103.99	104.71	86.225	4,100,230
2017-06-13	106.18	106.66	105.51	105.75	87.081	3,522,709
2017-06-12	105.65	106.35	104.90	106.07	87.345	4,167,423
2017-06-09	105.09	107.02	105.03	105.92	87.221	3,881,020
2017-06-08	103.80	105.39	103.61	105.01	86.472	4,649,344
2017-06-07	104.30	104.69	102.45	103.51	85.237	5,121,650
2017-06-06	104.79	105.52	104.06	104.55	86.093	3,800,243
2017-06-05	105.58	107.17	105.14	105.20	86.628	4,319,496
2017-06-02	105.67	106.76	105.18	105.95	87.246	3,702,809
2017-06-01	105.77	106.43	105.16	105.65	86.999	4,211,339
2017-05-31	105.25	105.76	103.60	105.43	86.818	4,131,439
2017-05-30	105.26	105.86	105.01	105.47	86.851	3,211,672
2017-05-26	105.00	105.71	104.62	105.66	87.007	2,894,109
2017-05-25	104.45	105.94	104.24	105.02	86.480	5,220,575
2017-05-24	103.33	104.91	103.15	103.95	85.599	5,174,710
2017-05-23	102.30	103.75	102.06	103.63	85.336	3,327,626
2017-05-22	102.67	103.05	101.81	102.29	84.232	4,377,007
2017-05-19	101.57	102.86	101.27	102.43	84.347	4,636,549
2017-05-18	99.140	100.67	97.740	100.22	82.528	5,931,547
2017-05-17	101.00	101.65	99.890	100.14	82.462	4,618,515
2017-05-16	102.75	102.80	101.27	102.34	84.273	3,115,859
2017-05-15	101.59	102.56	101.41	102.42	84.339	3,756,092
2017-05-12	100.59	100.95	100.17	100.71	82.931	4,111,987
2017-05-11	101.90	101.92	100.15	100.99	83.162	5,220,286
2017-05-10	99.720	100.71	99.301	100.36	82.643	4,697,268
2017-05-09	99.720	100.21	99.250	99.290	81.762	9,742,039
2017-05-08	99.480	100.10	98.940	99.370	81.828	5,094,647
2017-05-05	99.500	99.987	99.020	99.640	82.050	4,086,754
2017-05-04	101.44	101.50	98.635	99.390	81.844	7,271,600
2017-05-03	101.04	102.17	100.78	101.54	83.615	4,278,374
2017-05-02	102.27	102.71	101.25	101.51	83.590	4,516,369
2017-05-01	102.65	102.99	101.41	102.00	83.993	4,512,654
2017-04-28	102.83	103.53	102.23	102.26	84.207	4,015,957
2017-04-27	104.05	104.24	102.56	102.68	84.553	6,727,449
2017-04-26	103.80	105.98	103.64	104.66	86.184	9,856,082
2017-04-25	102.88	104.89	102.00	104.42	85.986	18,383,507
2017-04-24	95.840	97.060	95.800	96.810	79.720	6,739,398
2017-04-21	95.190	95.250	93.810	94.320	77.669	4,128,655
2017-04-20	93.280	94.960	92.980	94.660	77.949	4,852,517
2017-04-19	94.860	95.970	93.290	93.470	76.335	5,550,388
2017-04-18	93.500	94.540	93.120	94.390	77.086	3,311,018
2017-04-17	93.690	94.350	93.490	94.140	76.882	3,719,144
2017-04-13	94.600	94.860	93.090	93.100	76.033	4,705,994
2017-04-12	96.690	96.770	94.660	94.860	77.470	4,773,941
2017-04-11	97.300	97.308	95.670	97.100	79.300	4,250,436
2017-04-10	96.310	97.890	96.100	97.140	79.332	5,168,332
2017-04-07	95.870	96.620	95.420	95.520	78.009	4,463,804
2017-04-06	94.420	96.420	94.260	95.820	78.254	5,421,615
2017-04-05	94.920	96.730	93.960	94.240	76.964	6,061,256

← NewerPage 40 of 79 · 4,731 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.