Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	79.880	79.890	78.870	79.820	64.085	4,136,743
2016-07-15	80.490	80.800	80.160	80.700	64.174	4,642,078
2016-07-14	80.500	81.000	79.970	80.060	63.665	5,441,707
2016-07-13	79.980	80.330	79.070	79.690	63.370	5,162,537
2016-07-12	78.720	79.940	78.300	79.800	63.458	5,545,755
2016-07-11	78.000	78.540	77.320	77.800	61.868	4,511,317
2016-07-08	75.920	77.430	75.780	77.370	61.526	5,491,482
2016-07-07	75.070	75.730	74.380	75.050	59.681	3,080,886
2016-07-06	74.590	74.870	73.460	74.830	59.506	3,740,499
2016-07-05	75.660	75.950	73.700	74.380	59.148	4,776,310
2016-07-01	75.380	76.990	75.320	76.450	60.794	4,630,059
2016-06-30	74.170	75.850	73.970	75.810	60.285	4,695,512
2016-06-29	73.250	74.395	72.790	74.230	59.029	4,015,420
2016-06-28	72.240	72.900	71.510	72.520	57.669	4,743,725
2016-06-27	72.500	72.710	70.530	71.380	56.762	7,361,643
2016-06-24	75.200	75.610	72.990	73.030	58.074	12,179,523
2016-06-23	77.660	78.250	77.220	78.220	62.202	3,600,824
2016-06-22	76.890	77.090	76.180	76.430	60.778	3,056,831
2016-06-21	76.450	76.900	76.010	76.490	60.826	3,292,083
2016-06-20	76.910	77.350	76.390	76.430	60.778	4,090,835
2016-06-17	75.350	76.660	75.240	75.930	60.380	5,442,037
2016-06-16	74.410	75.140	73.350	74.990	59.633	4,064,770
2016-06-15	75.190	75.950	74.340	75.070	59.697	3,802,022
2016-06-14	75.060	75.550	73.950	74.860	59.530	4,058,441
2016-06-13	75.700	76.340	75.230	75.230	59.824	4,086,711
2016-06-10	76.320	76.560	75.380	76.030	60.460	4,879,492
2016-06-09	77.390	77.500	76.636	77.160	61.359	3,784,630
2016-06-08	77.500	78.700	77.260	78.110	62.114	5,987,837
2016-06-07	76.530	77.280	76.440	76.810	61.080	4,235,164
2016-06-06	75.360	76.530	75.110	76.420	60.770	4,775,107
2016-06-03	73.650	75.140	73.100	75.040	59.673	6,619,331
2016-06-02	72.600	73.640	72.276	73.620	58.544	4,615,267
2016-06-01	71.980	72.490	71.270	72.270	57.470	2,699,924
2016-05-31	72.030	73.170	71.950	72.510	57.661	4,072,620
2016-05-27	72.150	72.200	71.500	71.960	57.223	3,002,130
2016-05-26	73.240	73.590	72.060	72.080	57.319	4,146,439
2016-05-25	71.630	72.700	71.260	72.570	57.709	5,042,898
2016-05-24	70.780	71.250	70.250	71.090	56.532	3,872,377
2016-05-23	69.800	70.950	69.590	70.400	55.983	4,001,962
2016-05-20	70.000	70.780	69.750	69.870	55.562	5,731,635
2016-05-19	69.930	70.120	69.035	69.430	55.212	6,137,069
2016-05-18	70.620	71.870	70.080	70.590	56.134	5,165,969
2016-05-17	70.700	72.180	70.450	71.050	56.500	4,841,860
2016-05-16	70.390	71.700	70.100	70.700	56.222	4,515,923
2016-05-13	71.630	71.780	70.060	70.070	55.721	6,417,240
2016-05-12	72.920	73.235	71.180	71.700	57.017	4,526,474
2016-05-11	72.850	73.610	72.360	72.430	57.597	4,691,884
2016-05-10	70.780	72.710	70.590	72.510	57.661	6,507,276
2016-05-09	72.330	72.625	70.570	70.780	56.285	9,404,968
2016-05-06	72.160	73.420	71.620	73.360	58.337	6,942,753
2016-05-05	74.150	74.600	72.700	72.790	57.884	8,071,202
2016-05-04	76.180	76.310	73.900	74.240	59.037	6,938,083
2016-05-03	76.850	77.100	75.585	76.360	60.722	4,790,914
2016-05-02	77.350	78.070	76.620	77.840	61.899	3,330,126
2016-04-29	78.020	79.000	77.320	77.720	61.804	7,702,702
2016-04-28	78.030	79.170	77.595	77.750	61.828	4,844,552
2016-04-27	77.980	78.890	77.600	78.680	62.567	4,459,292
2016-04-26	77.150	77.740	76.470	77.650	61.748	6,085,885
2016-04-25	78.500	78.860	76.200	76.790	61.064	8,079,757
2016-04-22	78.930	79.180	77.200	78.320	62.281	10,099,567

← NewerPage 44 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.