Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	89.100	89.320	87.260	87.470	70.227	6,471,919
2016-10-10	89.100	89.500	88.140	88.220	70.829	3,785,658
2016-10-07	89.520	89.740	87.940	88.470	71.030	3,774,152
2016-10-06	88.960	89.660	88.710	89.290	71.689	3,786,939
2016-10-05	88.120	89.870	88.040	89.420	71.793	5,189,453
2016-10-04	88.500	88.950	87.180	87.510	70.259	4,743,263
2016-10-03	88.230	89.190	88.170	88.280	70.878	4,294,645
2016-09-30	87.990	88.980	87.810	88.770	71.271	6,379,056
2016-09-29	86.280	88.850	86.280	87.470	70.227	10,616,376
2016-09-28	83.250	86.660	83.135	86.590	69.521	9,497,066
2016-09-27	82.190	82.880	81.670	82.880	66.542	4,295,596
2016-09-26	82.200	82.680	82.010	82.370	66.133	3,340,788
2016-09-23	83.510	83.580	82.390	82.440	66.189	3,031,533
2016-09-22	83.970	84.450	83.310	83.500	67.040	3,925,245
2016-09-21	82.300	83.490	82.010	83.470	67.016	4,264,276
2016-09-20	82.460	82.670	81.660	81.700	65.595	2,775,339
2016-09-19	82.180	82.350	81.350	81.880	65.739	4,351,240
2016-09-16	81.620	82.080	81.210	82.050	65.876	6,715,374
2016-09-15	80.830	82.350	80.740	82.030	65.860	3,517,811
2016-09-14	80.380	81.618	80.230	81.020	65.049	5,324,824
2016-09-13	81.100	81.260	79.930	80.230	64.415	4,740,645
2016-09-12	80.270	82.120	80.100	81.920	65.771	4,110,772
2016-09-09	82.890	83.000	80.760	80.790	64.864	5,311,576
2016-09-08	83.500	83.960	83.080	83.540	67.072	3,400,487
2016-09-07	82.500	83.730	82.410	83.720	67.217	3,996,655
2016-09-06	82.010	82.230	81.480	82.080	65.900	3,071,022
2016-09-02	82.190	82.365	81.470	81.690	65.587	2,449,377
2016-09-01	81.590	82.000	80.570	81.450	65.394	4,102,195
2016-08-31	82.060	82.340	81.610	81.950	65.795	4,041,706
2016-08-30	82.860	83.150	82.310	82.480	66.221	3,469,384
2016-08-29	82.510	83.350	82.410	83.100	66.719	2,253,599
2016-08-26	83.210	83.900	82.280	82.660	66.365	3,596,799
2016-08-25	83.070	83.170	82.590	82.840	66.510	3,082,906
2016-08-24	83.410	84.100	82.970	83.150	66.759	2,200,583
2016-08-23	83.980	84.680	83.945	84.010	67.449	3,178,360
2016-08-22	83.620	83.780	83.000	83.590	67.112	2,885,000
2016-08-19	83.060	84.380	82.760	83.840	67.313	3,823,918
2016-08-18	83.410	83.610	82.510	83.380	66.944	5,003,053
2016-08-17	84.410	84.730	83.840	84.410	67.771	2,983,391
2016-08-16	84.210	84.360	83.640	84.290	67.674	3,161,753
2016-08-15	83.000	84.275	82.960	84.150	67.562	4,056,023
2016-08-12	83.260	83.780	82.580	83.000	66.638	4,342,839
2016-08-11	83.000	83.650	82.990	83.240	66.831	2,229,261
2016-08-10	83.310	83.310	82.480	82.650	66.357	2,290,307
2016-08-09	83.520	83.750	82.700	82.830	66.502	2,314,884
2016-08-08	83.000	83.790	82.800	83.440	66.992	3,544,827
2016-08-05	82.220	82.958	82.000	82.560	66.285	3,286,094
2016-08-04	81.820	82.540	81.400	81.770	65.651	2,407,526
2016-08-03	81.150	82.300	80.930	82.030	65.860	3,101,710
2016-08-02	82.000	82.190	80.920	81.240	65.225	3,909,479
2016-08-01	82.760	82.880	81.530	81.950	65.795	3,377,149
2016-07-29	82.800	83.140	82.135	82.760	66.446	4,274,241
2016-07-28	83.700	83.715	82.450	82.920	66.574	5,065,610
2016-07-27	82.720	84.290	82.720	84.100	67.522	8,460,932
2016-07-26	79.040	83.000	78.740	82.750	66.438	11,007,577
2016-07-25	79.150	79.185	78.340	78.690	63.178	5,798,090
2016-07-22	79.780	79.790	78.860	79.380	63.732	4,133,834
2016-07-21	80.450	81.375	79.740	80.010	64.238	6,492,232
2016-07-20	79.450	79.860	78.930	79.690	63.981	4,185,481
2016-07-19	79.340	79.770	79.150	79.740	64.021	3,308,355

← NewerPage 43 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.