Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	70.750	72.110	70.476	71.970	55.978	5,486,887
2015-10-27	70.180	71.080	68.340	70.390	54.749	8,280,526
2015-10-26	71.790	72.300	71.420	71.520	55.628	6,254,526
2015-10-23	71.710	72.430	70.660	71.750	55.807	7,942,513
2015-10-22	67.920	72.830	67.810	70.880	55.130	13,909,175
2015-10-21	70.590	71.900	69.580	69.670	53.590	8,730,217
2015-10-20	68.860	71.190	68.510	70.270	54.052	6,385,839
2015-10-19	69.250	69.470	68.800	69.270	53.282	5,711,976
2015-10-16	70.620	70.835	69.111	69.680	53.598	8,309,968
2015-10-15	70.470	70.915	69.760	70.830	54.482	4,547,862
2015-10-14	70.110	71.060	69.570	70.710	54.390	4,042,685
2015-10-13	69.960	71.030	69.260	70.170	53.975	4,724,800
2015-10-12	71.510	71.530	70.320	70.500	54.229	4,643,461
2015-10-09	72.340	72.490	70.860	71.300	54.844	5,573,530
2015-10-08	70.320	72.180	69.850	71.840	55.259	6,091,642
2015-10-07	71.360	72.710	69.150	70.380	54.136	8,395,984
2015-10-06	69.540	71.150	69.080	70.820	54.475	9,664,115
2015-10-05	66.690	69.480	66.515	69.180	53.213	10,661,917
2015-10-02	63.790	65.730	63.100	65.700	50.536	8,782,659
2015-10-01	65.630	66.100	63.610	64.390	49.529	7,932,950
2015-09-30	64.950	65.640	64.150	65.360	50.275	7,850,349
2015-09-29	63.650	65.385	63.600	64.310	49.467	8,784,416
2015-09-28	64.240	64.320	62.990	63.790	49.067	12,572,047
2015-09-25	65.000	65.770	64.740	64.980	49.983	12,365,079
2015-09-24	66.200	66.700	64.650	65.800	50.613	22,589,648
2015-09-23	71.670	71.810	70.160	70.200	53.998	4,754,274
2015-09-22	71.120	71.800	70.640	71.680	55.136	5,717,310
2015-09-21	72.300	72.839	71.910	72.160	55.505	7,594,884
2015-09-18	73.330	73.500	71.610	71.860	55.275	9,260,117
2015-09-17	75.400	75.680	73.910	74.060	56.967	7,744,980
2015-09-16	74.850	75.870	74.580	75.640	58.182	5,225,786
2015-09-15	73.020	74.740	72.645	74.580	57.367	5,109,378
2015-09-14	72.350	72.890	72.010	72.770	55.975	4,232,153
2015-09-11	72.230	72.920	71.879	72.630	55.867	4,413,804
2015-09-10	72.890	73.310	72.030	72.420	55.705	6,109,060
2015-09-09	75.000	75.200	72.780	72.960	56.121	5,859,208
2015-09-08	74.580	74.620	73.560	74.300	57.151	5,647,846
2015-09-04	73.000	73.660	72.350	73.100	56.228	12,007,985
2015-09-03	75.950	76.005	73.775	74.450	57.267	11,077,090
2015-09-02	75.900	76.160	74.950	76.100	58.536	5,325,877
2015-09-01	74.500	75.940	74.460	74.900	57.613	9,053,087
2015-08-31	75.320	76.770	74.900	76.440	58.798	7,019,552
2015-08-28	75.190	76.015	74.630	75.950	58.421	6,649,476
2015-08-27	75.040	76.220	74.230	75.660	58.198	8,537,681
2015-08-26	73.820	74.080	72.530	73.870	56.821	8,288,142
2015-08-25	75.220	75.490	72.030	72.060	55.428	9,427,167
2015-08-24	71.820	74.880	70.230	72.820	56.013	15,209,346
2015-08-21	75.940	76.300	74.960	75.000	57.690	11,805,535
2015-08-20	77.280	77.830	76.410	76.410	58.775	7,767,308
2015-08-19	78.250	78.540	77.050	77.410	59.544	5,862,685
2015-08-18	78.510	79.000	78.180	78.820	60.628	5,146,351
2015-08-17	78.130	78.640	77.210	78.540	60.413	5,226,840
2015-08-14	77.660	78.730	77.601	78.490	60.374	3,811,537
2015-08-13	78.550	78.580	77.700	77.760	59.813	5,662,495
2015-08-12	77.310	79.120	76.920	78.920	60.705	9,362,928
2015-08-11	78.730	78.930	77.230	78.040	60.028	8,992,532
2015-08-10	78.040	80.310	77.900	80.160	61.659	9,041,554
2015-08-07	77.520	78.150	76.940	77.290	59.451	7,851,288
2015-08-06	76.980	77.650	76.183	77.460	59.582	5,609,516
2015-08-05	77.500	77.922	76.720	76.880	59.136	4,581,872

← NewerPage 47 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.