Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-04 | 93.890 | 94.780 | 93.060 | 94.130 | 76.874 | 5,797,548 |
| 2017-04-03 | 92.430 | 92.840 | 91.000 | 92.270 | 75.355 | 3,685,857 |
| 2017-03-31 | 92.630 | 93.240 | 92.020 | 92.760 | 75.755 | 4,020,648 |
| 2017-03-30 | 92.980 | 93.370 | 92.400 | 93.220 | 76.131 | 3,672,610 |
| 2017-03-29 | 92.760 | 93.249 | 92.400 | 92.860 | 75.837 | 2,513,702 |
| 2017-03-28 | 91.560 | 93.160 | 91.510 | 92.950 | 75.910 | 3,866,074 |
| 2017-03-27 | 90.900 | 91.970 | 90.340 | 91.510 | 74.734 | 3,425,749 |
| 2017-03-24 | 92.240 | 93.240 | 91.560 | 92.150 | 75.257 | 3,634,569 |
| 2017-03-23 | 92.450 | 93.000 | 91.960 | 92.230 | 75.322 | 2,586,255 |
| 2017-03-22 | 92.000 | 93.130 | 91.720 | 92.430 | 75.486 | 5,035,553 |
| 2017-03-21 | 95.380 | 95.390 | 92.090 | 92.430 | 75.486 | 7,720,164 |
| 2017-03-20 | 93.130 | 95.480 | 92.890 | 95.400 | 77.911 | 6,516,200 |
| 2017-03-17 | 92.990 | 93.320 | 92.650 | 92.910 | 75.878 | 7,141,421 |
| 2017-03-16 | 93.970 | 94.090 | 92.641 | 92.850 | 75.829 | 3,717,911 |
| 2017-03-15 | 92.370 | 93.790 | 92.060 | 93.360 | 76.245 | 6,434,599 |
| 2017-03-14 | 91.220 | 92.000 | 90.620 | 91.860 | 75.020 | 5,781,058 |
| 2017-03-13 | 93.330 | 93.530 | 92.260 | 92.640 | 75.657 | 4,376,144 |
| 2017-03-10 | 91.890 | 93.100 | 90.810 | 92.310 | 75.388 | 7,168,974 |
| 2017-03-09 | 92.450 | 93.220 | 90.410 | 91.390 | 74.636 | 9,260,934 |
| 2017-03-08 | 94.100 | 95.480 | 92.860 | 93.230 | 76.139 | 9,370,375 |
| 2017-03-07 | 95.650 | 96.230 | 94.760 | 95.930 | 78.344 | 4,683,089 |
| 2017-03-06 | 94.320 | 95.940 | 94.100 | 95.660 | 78.124 | 4,706,107 |
| 2017-03-03 | 94.360 | 95.900 | 94.210 | 95.120 | 77.683 | 8,178,213 |
| 2017-03-02 | 98.490 | 98.730 | 92.840 | 94.360 | 77.062 | 23,059,151 |
| 2017-03-01 | 98.200 | 98.970 | 97.430 | 98.580 | 80.508 | 5,564,894 |
| 2017-02-28 | 97.240 | 97.600 | 96.440 | 96.660 | 78.940 | 3,951,691 |
| 2017-02-27 | 95.480 | 97.520 | 95.115 | 97.440 | 79.577 | 5,444,968 |
| 2017-02-24 | 94.860 | 95.500 | 93.500 | 95.480 | 77.977 | 5,018,244 |
| 2017-02-23 | 98.440 | 98.500 | 95.120 | 95.550 | 78.034 | 6,024,786 |
| 2017-02-22 | 98.040 | 98.730 | 97.620 | 98.200 | 80.198 | 3,031,129 |
| 2017-02-21 | 98.870 | 99.200 | 97.920 | 98.100 | 80.116 | 3,916,568 |
| 2017-02-17 | 98.070 | 98.950 | 97.540 | 98.850 | 80.729 | 3,631,547 |
| 2017-02-16 | 99.050 | 99.070 | 97.800 | 98.260 | 80.247 | 3,062,422 |
| 2017-02-15 | 98.110 | 99.020 | 98.000 | 99.020 | 80.868 | 4,325,979 |
| 2017-02-14 | 98.290 | 98.740 | 97.260 | 98.090 | 80.108 | 4,342,641 |
| 2017-02-13 | 97.690 | 99.045 | 97.160 | 98.500 | 80.443 | 6,995,085 |
| 2017-02-10 | 94.870 | 96.620 | 94.500 | 96.310 | 78.655 | 5,600,224 |
| 2017-02-09 | 93.060 | 94.180 | 92.690 | 93.960 | 76.735 | 3,994,308 |
| 2017-02-08 | 93.000 | 93.000 | 92.110 | 92.910 | 75.878 | 4,083,514 |
| 2017-02-07 | 94.320 | 94.923 | 93.020 | 93.310 | 76.204 | 4,995,605 |
| 2017-02-06 | 92.810 | 93.120 | 92.430 | 92.870 | 75.845 | 4,621,278 |
| 2017-02-03 | 94.320 | 94.449 | 92.810 | 93.280 | 76.180 | 4,677,910 |
| 2017-02-02 | 94.770 | 95.130 | 93.500 | 93.770 | 76.580 | 3,807,479 |
| 2017-02-01 | 95.810 | 96.520 | 94.400 | 95.110 | 77.675 | 3,582,499 |
| 2017-01-31 | 96.590 | 96.630 | 94.590 | 95.660 | 78.124 | 5,724,663 |
| 2017-01-30 | 98.400 | 98.590 | 96.570 | 96.790 | 79.047 | 5,221,787 |
| 2017-01-27 | 97.690 | 99.460 | 97.500 | 98.990 | 80.843 | 6,371,428 |
| 2017-01-26 | 98.450 | 98.980 | 96.019 | 97.220 | 79.398 | 9,097,281 |
| 2017-01-25 | 97.820 | 98.590 | 97.320 | 98.150 | 80.157 | 7,557,915 |
| 2017-01-24 | 95.020 | 96.730 | 94.800 | 96.240 | 78.597 | 5,768,201 |
| 2017-01-23 | 94.600 | 94.740 | 93.560 | 94.460 | 77.144 | 3,254,899 |
| 2017-01-20 | 94.010 | 95.000 | 93.620 | 94.580 | 77.242 | 5,045,228 |
| 2017-01-19 | 93.580 | 93.980 | 92.960 | 93.380 | 76.262 | 3,540,068 |
| 2017-01-18 | 92.790 | 93.420 | 92.530 | 93.330 | 76.221 | 3,425,712 |
| 2017-01-17 | 94.240 | 94.290 | 93.220 | 93.570 | 75.788 | 5,040,301 |
| 2017-01-13 | 94.070 | 94.625 | 93.680 | 94.480 | 76.525 | 2,609,480 |
| 2017-01-12 | 94.370 | 94.370 | 92.780 | 93.990 | 76.128 | 3,102,819 |
| 2017-01-11 | 94.470 | 94.750 | 93.390 | 94.650 | 76.663 | 3,720,504 |
| 2017-01-10 | 92.980 | 94.440 | 92.770 | 93.830 | 75.999 | 3,980,193 |
| 2017-01-09 | 92.930 | 93.490 | 92.200 | 92.370 | 74.816 | 3,095,018 |
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.