Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	78.750	79.580	78.190	78.660	62.551	6,509,134
2016-04-20	80.250	80.600	79.300	79.740	62.798	5,356,828
2016-04-19	79.990	80.890	79.460	80.390	63.310	6,283,526
2016-04-18	78.470	79.870	78.140	79.250	62.412	4,822,226
2016-04-15	79.380	79.780	78.730	79.170	62.349	5,508,520
2016-04-14	79.440	79.720	78.370	79.050	62.255	5,372,265
2016-04-13	76.870	79.160	76.560	79.130	62.318	9,365,677
2016-04-12	75.060	76.740	74.470	76.100	59.931	5,129,572
2016-04-11	74.610	75.779	74.610	74.630	58.774	3,904,792
2016-04-08	75.030	75.250	74.000	74.350	58.553	4,911,253
2016-04-07	74.490	74.680	73.760	74.170	58.411	4,800,825
2016-04-06	75.520	75.570	73.700	75.220	59.238	4,929,823
2016-04-05	75.320	75.850	74.600	75.240	59.254	4,386,806
2016-04-04	76.560	77.040	75.420	75.720	59.632	4,349,645
2016-04-01	75.650	76.870	74.670	76.790	60.475	4,878,268
2016-03-31	76.300	77.130	76.240	76.540	60.278	4,348,712
2016-03-30	76.940	77.250	76.010	76.510	60.254	4,886,750
2016-03-29	74.970	76.050	74.190	76.010	59.860	4,085,003
2016-03-28	75.150	75.550	74.460	75.320	59.317	3,425,427
2016-03-24	72.930	75.350	72.730	75.290	59.293	7,036,135
2016-03-23	74.970	75.120	73.570	73.680	58.025	5,352,906
2016-03-22	75.590	76.080	75.240	75.550	59.498	3,625,604
2016-03-21	75.530	76.350	75.040	75.890	59.766	4,315,719
2016-03-18	76.080	76.940	74.640	75.470	59.435	13,750,189
2016-03-17	74.200	76.300	73.520	75.900	59.774	13,315,997
2016-03-16	72.590	74.510	72.200	74.340	58.545	6,641,173
2016-03-15	71.440	72.470	70.860	72.440	57.049	4,674,745
2016-03-14	72.730	73.440	72.130	72.730	57.277	5,059,976
2016-03-11	72.360	73.100	72.278	72.800	57.332	4,786,968
2016-03-10	72.030	72.030	70.490	71.360	56.198	6,352,402
2016-03-09	72.330	72.700	71.260	71.870	56.600	4,907,917
2016-03-08	73.780	74.110	71.520	71.730	56.490	8,748,400
2016-03-07	72.800	75.730	72.800	74.770	58.884	10,740,436
2016-03-04	72.090	73.960	71.540	72.840	57.364	9,521,480
2016-03-03	69.620	72.080	69.390	71.750	56.506	7,172,732
2016-03-02	68.750	69.929	68.210	69.380	54.639	4,801,267
2016-03-01	68.440	69.490	67.340	69.090	54.411	4,451,551
2016-02-29	67.140	68.578	66.490	67.700	53.316	8,643,242
2016-02-26	67.390	68.000	66.450	66.870	52.662	4,149,840
2016-02-25	65.890	66.470	64.844	66.470	52.347	4,277,172
2016-02-24	64.700	65.970	63.067	65.880	51.883	6,439,213
2016-02-23	67.110	67.240	65.700	65.780	51.804	5,599,379
2016-02-22	66.410	67.520	66.350	67.310	53.009	5,787,709
2016-02-19	64.920	65.520	64.080	65.420	51.520	4,994,876
2016-02-18	67.150	67.600	65.140	66.120	52.072	6,175,536
2016-02-17	66.000	67.790	65.720	67.260	52.970	7,373,841
2016-02-16	64.160	65.550	63.510	65.210	51.355	4,819,413
2016-02-12	61.990	63.470	61.820	63.150	49.733	4,297,399
2016-02-11	60.910	62.310	60.510	61.410	48.362	7,055,006
2016-02-10	64.270	64.380	62.000	62.140	48.937	5,955,353
2016-02-09	63.900	64.410	63.120	63.930	50.347	5,638,462
2016-02-08	65.420	65.640	63.660	64.580	50.859	6,315,489
2016-02-05	65.670	66.760	65.180	66.120	52.072	7,463,722
2016-02-04	63.600	66.990	63.600	65.960	51.946	12,598,022
2016-02-03	61.470	63.600	59.800	63.270	49.827	8,332,086
2016-02-02	61.280	61.550	60.480	60.670	47.780	6,282,253
2016-02-01	61.970	63.080	61.378	62.700	49.378	5,955,727
2016-01-29	61.690	62.290	60.760	62.240	49.016	8,221,025
2016-01-28	62.010	62.450	58.570	61.080	48.103	13,567,031
2016-01-27	58.430	59.890	57.460	58.320	45.929	11,013,841

← NewerPage 45 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.