Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	58.400	59.660	58.090	59.160	46.591	8,141,879
2016-01-25	58.960	59.350	57.760	57.910	45.606	10,971,519
2016-01-22	61.230	62.560	60.600	60.980	48.024	7,815,583
2016-01-21	59.000	60.420	58.250	59.690	47.008	8,798,285
2016-01-20	58.080	59.380	56.360	58.810	46.315	10,857,685
2016-01-19	60.260	60.540	58.480	59.030	46.488	8,501,082
2016-01-15	59.520	60.090	58.750	59.870	47.150	12,674,531
2016-01-14	61.240	62.970	60.380	62.270	48.433	9,241,846
2016-01-13	62.070	62.760	60.390	60.890	47.360	7,237,267
2016-01-12	62.440	62.500	60.390	61.600	47.912	8,593,098
2016-01-11	63.670	63.700	60.850	61.470	47.811	9,669,420
2016-01-08	64.330	64.530	62.930	63.290	49.227	8,278,452
2016-01-07	65.080	65.525	63.660	63.940	49.732	8,601,469
2016-01-06	65.980	66.850	65.620	66.220	51.506	6,639,331
2016-01-05	68.380	68.440	66.420	67.280	52.330	6,139,106
2016-01-04	66.880	68.085	65.720	67.990	52.882	8,586,866
2015-12-31	68.450	69.100	67.940	67.960	52.859	4,356,425
2015-12-30	68.660	69.630	68.570	68.690	53.427	3,158,522
2015-12-29	69.220	69.570	68.620	69.190	53.816	3,539,541
2015-12-28	69.120	69.180	68.030	68.580	53.341	3,883,953
2015-12-24	69.750	69.900	69.060	69.380	53.963	2,322,144
2015-12-23	69.590	70.490	68.985	69.890	54.360	7,586,275
2015-12-22	66.250	68.790	66.110	68.410	53.209	9,697,151
2015-12-21	65.590	65.820	64.380	65.240	50.743	5,311,466
2015-12-18	64.600	65.870	64.100	65.110	50.642	13,490,891
2015-12-17	67.180	67.505	64.880	64.900	50.479	6,799,955
2015-12-16	66.220	67.880	66.140	67.720	52.672	6,747,572
2015-12-15	65.460	66.960	65.240	66.750	51.918	6,061,216
2015-12-14	65.630	66.180	64.730	66.120	51.428	7,371,132
2015-12-11	65.380	66.100	64.480	65.430	50.891	7,572,606
2015-12-10	65.980	67.090	65.910	66.380	51.630	5,768,745
2015-12-09	66.300	67.020	65.160	65.910	51.265	8,578,009
2015-12-08	66.990	67.160	66.180	66.540	51.755	6,866,300
2015-12-07	68.680	68.730	67.720	68.360	53.170	6,805,880
2015-12-04	69.360	70.030	68.800	69.980	54.430	5,252,014
2015-12-03	71.150	71.220	69.370	69.640	54.166	8,130,772
2015-12-02	71.200	72.130	70.620	71.030	55.247	5,068,182
2015-12-01	72.330	72.640	70.850	71.560	55.659	6,578,365
2015-11-30	71.330	72.790	71.150	72.650	56.507	5,632,904
2015-11-27	71.180	71.530	70.700	71.220	55.395	1,642,061
2015-11-25	71.740	71.890	70.725	71.490	55.605	3,492,996
2015-11-24	70.780	71.710	70.440	71.400	55.535	3,846,515
2015-11-23	70.980	71.900	70.885	71.020	55.239	3,847,626
2015-11-20	70.480	71.210	70.160	71.140	55.332	6,495,068
2015-11-19	69.500	70.110	68.600	70.020	54.461	6,296,006
2015-11-18	69.900	70.450	69.378	70.320	54.695	3,788,345
2015-11-17	70.130	70.360	69.050	69.390	53.971	4,811,991
2015-11-16	69.480	70.620	69.230	70.390	54.749	5,167,643
2015-11-13	68.700	70.130	68.500	69.630	54.158	6,429,566
2015-11-12	70.820	70.990	68.410	68.660	53.403	8,731,745
2015-11-11	72.540	72.850	71.820	71.910	55.931	4,190,694
2015-11-10	71.790	72.580	71.630	72.430	56.336	4,373,753
2015-11-09	73.430	73.605	71.480	71.890	55.916	5,914,778
2015-11-06	73.420	73.850	72.330	73.840	57.432	5,538,588
2015-11-05	74.650	75.560	73.210	74.220	57.728	6,238,869
2015-11-04	75.340	75.930	74.328	74.550	57.985	5,478,664
2015-11-03	74.440	75.320	74.200	74.750	58.140	5,006,120
2015-11-02	73.000	74.640	72.830	74.340	57.821	5,876,460
2015-10-30	72.270	73.280	71.630	72.990	56.771	7,388,715
2015-10-29	71.490	72.570	71.280	71.970	55.978	4,321,267

← NewerPage 46 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.