Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	77.330	77.860	76.320	76.600	58.921	5,822,280
2015-08-03	78.420	78.430	76.750	77.260	59.428	6,443,308
2015-07-31	78.600	79.040	78.150	78.630	60.482	6,203,569
2015-07-30	76.980	78.370	76.680	78.350	60.267	7,386,182
2015-07-29	77.300	77.460	76.510	77.330	59.482	13,794,814
2015-07-28	75.920	78.150	75.790	77.780	59.828	15,699,009
2015-07-27	75.180	75.720	74.770	75.320	57.936	10,269,561
2015-07-24	76.910	77.090	75.850	76.100	58.536	9,175,903
2015-07-23	77.700	79.040	76.650	76.880	59.136	13,909,914
2015-07-22	81.000	81.120	79.150	79.760	61.351	10,180,685
2015-07-21	81.800	82.890	81.250	82.220	63.244	4,691,892
2015-07-20	83.060	83.290	82.140	82.250	63.267	4,291,418
2015-07-17	83.550	83.650	82.760	83.160	63.967	2,931,544
2015-07-16	84.750	84.890	83.410	83.760	64.428	3,685,980
2015-07-15	84.550	84.860	83.750	84.160	64.144	3,661,720
2015-07-14	83.530	84.680	83.520	84.460	64.372	3,797,675
2015-07-13	82.870	84.030	82.680	83.640	63.747	4,228,547
2015-07-10	82.640	82.910	81.870	82.150	62.612	3,495,037
2015-07-09	83.430	83.700	81.460	81.690	62.261	4,570,662
2015-07-08	83.050	83.230	81.760	82.270	62.703	4,325,075
2015-07-07	82.990	84.120	81.850	83.990	64.014	5,192,999
2015-07-06	83.650	84.150	82.730	83.150	63.374	4,896,587
2015-07-02	84.530	84.780	83.850	84.380	64.311	2,582,215
2015-07-01	85.390	85.450	83.540	83.950	63.983	5,296,181
2015-06-30	86.090	86.250	84.800	84.820	64.647	4,077,877
2015-06-29	86.220	86.740	85.100	85.300	65.012	4,747,317
2015-06-26	86.500	86.950	85.810	86.820	66.171	4,387,343
2015-06-25	88.220	88.329	86.660	86.720	66.095	3,239,051
2015-06-24	88.790	88.810	88.070	88.170	67.200	3,413,646
2015-06-23	88.420	88.620	88.010	88.450	67.413	2,538,952
2015-06-22	87.970	88.320	87.710	88.270	67.276	3,648,566
2015-06-19	87.270	87.960	87.151	87.520	66.704	3,910,897
2015-06-18	86.830	87.740	86.830	87.440	66.643	3,373,646
2015-06-17	86.890	87.550	86.320	87.250	66.499	3,402,771
2015-06-16	86.790	87.020	86.240	86.590	65.996	2,895,860
2015-06-15	87.140	87.390	86.350	87.130	66.407	2,721,010
2015-06-12	87.950	88.409	87.570	87.850	66.956	2,212,758
2015-06-11	88.620	88.760	87.920	88.170	67.200	2,872,879
2015-06-10	87.450	88.710	87.360	88.480	67.436	4,717,130
2015-06-09	86.460	87.620	86.420	86.730	66.102	3,984,912
2015-06-08	85.800	86.480	85.780	86.150	65.660	3,355,823
2015-06-05	85.010	86.500	84.910	86.050	65.584	3,937,629
2015-06-04	85.500	86.400	85.320	85.470	65.142	3,775,249
2015-06-03	86.600	87.055	85.810	86.230	65.721	2,841,823
2015-06-02	85.210	86.680	85.070	86.170	65.675	2,817,845
2015-06-01	86.060	86.370	84.700	85.530	65.188	3,976,918
2015-05-29	85.740	86.330	85.110	85.320	65.028	4,685,657
2015-05-28	87.330	87.450	85.730	86.010	65.554	5,899,123
2015-05-27	87.990	88.820	87.650	87.920	67.009	4,517,116
2015-05-26	88.130	88.150	87.290	87.840	66.948	3,149,610
2015-05-22	89.180	89.500	88.630	88.630	67.550	3,483,791
2015-05-21	88.230	89.620	87.940	89.330	68.084	8,155,485
2015-05-20	87.630	88.130	87.130	87.930	67.017	3,841,547
2015-05-19	87.890	87.912	86.505	87.240	66.491	5,676,841
2015-05-18	88.390	88.500	87.650	88.290	67.291	3,074,689
2015-05-15	88.500	88.560	87.600	88.430	67.398	3,204,989
2015-05-14	88.780	89.590	88.650	88.740	67.634	3,228,419
2015-05-13	88.590	89.070	88.210	88.440	67.406	3,179,214
2015-05-12	88.190	88.340	87.260	88.160	67.192	4,066,384
2015-05-11	88.400	89.440	88.090	88.770	67.657	6,882,568

← NewerPage 48 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.