Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	93.450	93.600	92.410	93.040	75.359	4,023,073
2017-01-05	93.180	94.460	92.420	93.000	75.326	4,698,750
2017-01-04	94.460	94.500	93.430	93.570	75.788	3,772,050
2017-01-03	94.000	95.190	93.250	93.990	76.128	5,054,885
2016-12-30	93.040	93.250	92.330	92.740	75.116	3,471,158
2016-12-29	93.280	93.850	93.000	93.290	75.561	2,387,183
2016-12-28	94.600	94.900	92.820	93.150	75.448	2,700,257
2016-12-27	94.340	94.800	94.100	94.550	76.582	1,735,397
2016-12-23	93.790	94.400	93.640	94.320	76.395	1,545,895
2016-12-22	93.780	94.450	93.720	94.120	76.233	2,534,883
2016-12-21	94.260	94.300	93.680	93.820	75.990	2,829,309
2016-12-20	93.640	94.830	93.300	94.340	76.412	4,302,415
2016-12-19	91.930	92.780	91.000	92.710	75.091	3,856,324
2016-12-16	94.350	94.480	92.530	92.580	74.986	7,872,713
2016-12-15	93.800	94.730	93.050	94.530	76.566	4,200,139
2016-12-14	95.770	96.000	93.610	93.740	75.926	5,647,437
2016-12-13	95.740	96.500	95.180	96.020	77.772	3,803,344
2016-12-12	96.010	96.650	94.910	95.080	77.011	3,597,051
2016-12-09	96.230	96.300	95.190	95.530	77.375	6,550,220
2016-12-08	97.260	97.400	96.130	96.270	77.975	3,861,626
2016-12-07	95.250	97.330	94.930	97.330	78.833	4,901,054
2016-12-06	94.100	95.310	94.070	95.220	77.124	3,663,143
2016-12-05	95.870	95.990	94.150	94.450	76.501	4,980,335
2016-12-02	95.360	96.150	94.930	95.140	77.060	5,038,257
2016-12-01	96.000	97.390	94.050	96.240	77.951	9,361,618
2016-11-30	95.750	95.895	94.350	95.560	77.400	4,641,863
2016-11-29	94.000	94.570	93.630	94.040	76.169	3,806,021
2016-11-28	95.510	95.860	94.470	94.900	76.865	4,916,004
2016-11-25	95.960	96.440	95.210	95.810	77.602	2,006,880
2016-11-23	94.810	96.420	94.220	96.180	77.902	6,571,098
2016-11-22	93.400	93.710	92.800	93.620	75.828	3,172,772
2016-11-21	93.130	93.850	92.780	92.900	75.245	3,783,223
2016-11-18	93.010	93.400	91.900	92.340	74.792	4,715,937
2016-11-17	93.500	93.500	92.400	92.780	75.148	3,942,223
2016-11-16	93.770	94.400	92.835	93.350	75.610	3,297,156
2016-11-15	93.460	94.460	92.640	94.440	76.493	4,645,386
2016-11-14	93.250	95.500	93.020	94.170	76.274	7,552,789
2016-11-11	93.390	94.340	91.820	93.010	75.334	7,369,906
2016-11-10	92.040	94.950	91.840	93.450	75.691	14,174,371
2016-11-09	89.780	93.200	89.360	91.200	73.868	19,281,888
2016-11-08	83.770	85.000	83.060	84.680	68.587	3,407,727
2016-11-07	83.740	84.160	82.970	83.750	67.834	3,786,427
2016-11-04	81.340	82.900	80.590	82.310	66.668	5,745,833
2016-11-03	81.640	81.670	80.680	81.270	65.825	3,859,001
2016-11-02	82.150	82.150	80.330	81.110	65.696	5,228,562
2016-11-01	83.470	83.650	81.650	82.240	66.611	5,139,628
2016-10-31	84.190	84.375	83.410	83.460	67.599	4,679,376
2016-10-28	83.320	84.170	83.000	83.880	67.939	4,974,567
2016-10-27	84.280	84.344	82.710	83.010	67.235	5,003,224
2016-10-26	83.810	84.390	82.880	84.130	68.142	6,582,085
2016-10-25	85.860	87.650	83.880	84.480	68.425	11,639,239
2016-10-24	86.120	87.130	85.540	85.990	69.648	5,096,454
2016-10-21	85.730	86.625	85.360	86.330	69.924	3,592,524
2016-10-20	87.060	87.270	86.230	86.630	70.167	4,576,568
2016-10-19	87.310	88.280	86.860	88.000	70.653	5,943,908
2016-10-18	88.110	88.200	86.770	87.220	70.027	3,715,717
2016-10-17	87.380	87.720	86.900	87.290	70.083	4,479,743
2016-10-14	87.830	88.420	87.560	87.670	70.388	3,601,023
2016-10-13	86.900	87.070	86.260	86.970	69.826	5,676,991
2016-10-12	87.500	87.750	87.020	87.580	70.316	3,949,984

← NewerPage 42 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.