Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-08 | 87.780 | 87.840 | 86.700 | 87.310 | 66.544 | 3,577,060 |
| 2015-05-07 | 86.650 | 86.880 | 85.890 | 86.430 | 65.874 | 3,892,784 |
| 2015-05-06 | 87.750 | 87.940 | 86.420 | 86.990 | 66.300 | 4,465,477 |
| 2015-05-05 | 87.570 | 88.220 | 86.700 | 87.000 | 66.308 | 4,623,680 |
| 2015-05-04 | 87.730 | 87.960 | 87.170 | 87.300 | 66.537 | 2,754,510 |
| 2015-05-01 | 87.690 | 88.280 | 86.760 | 87.370 | 66.590 | 4,850,105 |
| 2015-04-30 | 86.850 | 87.300 | 86.230 | 86.880 | 66.217 | 5,460,102 |
| 2015-04-29 | 85.690 | 87.920 | 85.460 | 87.500 | 66.689 | 7,021,763 |
| 2015-04-28 | 85.420 | 86.220 | 84.500 | 86.200 | 65.698 | 5,736,474 |
| 2015-04-27 | 84.770 | 85.940 | 84.400 | 85.330 | 65.035 | 5,911,992 |
| 2015-04-24 | 84.700 | 85.170 | 84.020 | 84.600 | 64.479 | 5,848,686 |
| 2015-04-23 | 86.850 | 87.500 | 83.850 | 84.790 | 64.624 | 18,917,562 |
| 2015-04-22 | 84.130 | 84.940 | 83.090 | 84.870 | 64.685 | 6,520,737 |
| 2015-04-21 | 84.660 | 84.970 | 83.610 | 83.920 | 63.961 | 5,620,905 |
| 2015-04-20 | 83.960 | 84.750 | 83.880 | 84.600 | 64.479 | 3,914,620 |
| 2015-04-17 | 83.500 | 83.590 | 82.660 | 83.280 | 63.473 | 5,313,991 |
| 2015-04-16 | 84.400 | 84.900 | 84.000 | 84.340 | 64.281 | 5,692,312 |
| 2015-04-15 | 83.290 | 85.730 | 83.000 | 85.160 | 64.372 | 9,643,762 |
| 2015-04-14 | 82.550 | 83.240 | 81.540 | 83.000 | 62.739 | 5,898,718 |
| 2015-04-13 | 82.600 | 82.610 | 81.600 | 82.140 | 62.089 | 5,293,899 |
| 2015-04-10 | 81.100 | 82.800 | 80.740 | 82.600 | 62.437 | 6,831,923 |
| 2015-04-09 | 80.500 | 81.210 | 80.280 | 80.680 | 60.986 | 4,291,850 |
| 2015-04-08 | 80.840 | 81.240 | 79.920 | 80.440 | 60.804 | 4,196,156 |
| 2015-04-07 | 81.220 | 81.430 | 80.500 | 80.540 | 60.880 | 3,526,299 |
| 2015-04-06 | 80.350 | 82.000 | 79.980 | 81.490 | 61.598 | 4,496,290 |
| 2015-04-02 | 79.600 | 80.500 | 79.400 | 80.240 | 60.653 | 3,556,034 |
| 2015-04-01 | 80.030 | 80.520 | 79.390 | 79.640 | 60.200 | 4,446,226 |
| 2015-03-31 | 80.510 | 80.650 | 79.810 | 80.030 | 60.494 | 4,848,638 |
| 2015-03-30 | 80.010 | 81.520 | 80.000 | 81.370 | 61.507 | 4,621,215 |
| 2015-03-27 | 79.460 | 79.880 | 78.760 | 79.670 | 60.222 | 6,336,976 |
| 2015-03-26 | 79.640 | 80.800 | 79.510 | 79.880 | 60.381 | 4,238,537 |
| 2015-03-25 | 81.030 | 81.040 | 79.830 | 79.860 | 60.366 | 4,803,045 |
| 2015-03-24 | 81.150 | 81.200 | 80.200 | 80.480 | 60.835 | 3,978,741 |
| 2015-03-23 | 81.190 | 81.920 | 81.020 | 81.090 | 61.296 | 4,704,036 |
| 2015-03-20 | 80.620 | 81.250 | 80.190 | 81.190 | 61.371 | 8,216,642 |
| 2015-03-19 | 80.500 | 80.500 | 79.560 | 80.090 | 60.540 | 5,236,161 |
| 2015-03-18 | 78.250 | 81.440 | 78.250 | 81.330 | 61.477 | 12,154,273 |
| 2015-03-17 | 79.350 | 79.350 | 78.250 | 78.450 | 59.300 | 6,979,868 |
| 2015-03-16 | 79.570 | 80.000 | 79.060 | 79.970 | 60.449 | 3,598,527 |
| 2015-03-13 | 79.900 | 79.910 | 78.190 | 79.230 | 59.890 | 7,272,688 |
| 2015-03-12 | 80.270 | 80.480 | 79.800 | 80.190 | 60.615 | 3,613,401 |
| 2015-03-11 | 80.150 | 80.150 | 79.260 | 79.700 | 60.245 | 4,612,178 |
| 2015-03-10 | 80.020 | 80.764 | 79.740 | 79.910 | 60.404 | 4,850,525 |
| 2015-03-09 | 80.170 | 81.340 | 80.100 | 80.810 | 61.084 | 4,740,527 |
| 2015-03-06 | 80.370 | 81.210 | 79.550 | 80.060 | 60.517 | 7,913,796 |
| 2015-03-05 | 80.410 | 81.560 | 80.060 | 81.510 | 61.613 | 7,123,533 |
| 2015-03-04 | 82.565 | 82.610 | 80.830 | 81.730 | 61.779 | 6,863,618 |
| 2015-03-03 | 82.710 | 83.790 | 82.650 | 82.840 | 62.618 | 4,331,727 |
| 2015-03-02 | 82.780 | 83.070 | 82.240 | 83.000 | 62.739 | 4,155,017 |
| 2015-02-27 | 84.180 | 84.180 | 82.890 | 82.900 | 62.664 | 4,370,537 |
| 2015-02-26 | 85.100 | 85.100 | 83.560 | 83.800 | 63.344 | 4,457,034 |
| 2015-02-25 | 84.520 | 85.358 | 84.170 | 85.150 | 64.365 | 3,450,035 |
| 2015-02-24 | 83.770 | 84.690 | 83.600 | 84.500 | 63.873 | 3,679,440 |
| 2015-02-23 | 83.900 | 83.980 | 83.140 | 83.490 | 63.110 | 5,180,033 |
| 2015-02-20 | 83.140 | 84.620 | 82.400 | 84.440 | 63.828 | 6,029,411 |
| 2015-02-19 | 83.810 | 84.000 | 82.205 | 83.300 | 62.966 | 5,733,483 |
| 2015-02-18 | 84.920 | 85.810 | 84.580 | 84.800 | 64.100 | 3,568,636 |
| 2015-02-17 | 84.860 | 85.580 | 84.200 | 85.380 | 64.538 | 3,924,393 |
| 2015-02-13 | 84.110 | 85.490 | 84.030 | 85.130 | 64.349 | 5,645,508 |
| 2015-02-12 | 84.080 | 84.250 | 83.310 | 83.530 | 63.140 | 4,622,996 |
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.
