Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	83.560	83.670	82.240	83.410	63.049	5,722,569
2015-02-10	85.000	85.000	83.462	83.900	63.420	6,569,097
2015-02-09	83.050	84.870	82.950	84.670	64.002	7,693,830
2015-02-06	83.600	84.140	82.800	83.210	62.898	5,581,494
2015-02-05	82.400	83.630	81.870	83.570	63.170	6,640,223
2015-02-04	82.780	83.320	81.660	81.950	61.946	8,806,514
2015-02-03	81.220	84.110	81.150	83.920	63.435	10,895,323
2015-02-02	80.080	80.880	79.490	80.840	61.107	7,148,979
2015-01-30	79.510	80.820	79.420	79.970	60.449	8,150,671
2015-01-29	79.910	80.180	78.810	80.000	60.472	9,157,025
2015-01-28	80.400	81.200	79.960	80.010	60.479	14,269,316
2015-01-27	79.740	81.350	79.100	79.850	60.358	27,489,451
2015-01-26	85.360	86.260	84.900	86.030	65.030	8,140,516
2015-01-23	86.790	87.000	85.200	85.610	64.712	5,027,502
2015-01-22	86.050	87.360	85.430	86.820	65.627	5,567,832
2015-01-21	83.590	85.400	83.590	85.370	64.531	6,613,080
2015-01-20	84.420	84.500	83.190	83.970	63.473	5,937,311
2015-01-16	84.240	84.320	83.045	83.860	63.389	10,424,799
2015-01-15	86.030	86.170	84.300	84.320	63.737	6,683,880
2015-01-14	84.890	86.215	84.270	86.070	64.531	10,366,731
2015-01-13	87.680	87.900	85.200	86.370	64.756	5,078,135
2015-01-12	87.730	87.770	86.070	86.890	65.146	4,351,587
2015-01-09	88.760	88.890	87.020	87.650	65.716	4,857,101
2015-01-08	89.180	89.280	87.840	88.710	66.510	7,617,761
2015-01-07	87.370	88.140	86.420	87.810	65.835	6,511,130
2015-01-06	87.280	87.680	85.170	86.470	64.831	8,664,426
2015-01-05	90.350	90.420	86.600	87.030	65.251	11,301,430
2015-01-02	91.770	92.370	90.660	91.880	68.887	3,772,352
2014-12-31	92.890	93.570	91.450	91.530	68.625	3,251,076
2014-12-30	93.600	93.630	92.510	92.590	69.419	3,197,392
2014-12-29	94.200	94.280	93.590	93.710	70.259	2,391,673
2014-12-26	93.950	94.660	93.720	94.230	70.649	3,127,800
2014-12-24	93.640	93.980	93.270	93.720	70.266	1,660,812
2014-12-23	92.990	93.940	92.650	93.500	70.102	3,558,648
2014-12-22	92.460	92.810	91.850	92.320	69.217	4,577,176
2014-12-19	91.580	91.980	90.880	91.710	68.759	9,689,211
2014-12-18	91.890	91.890	90.550	91.690	68.744	8,344,394
2014-12-17	89.400	90.140	88.030	89.750	67.290	8,671,558
2014-12-16	89.230	92.250	89.150	89.340	66.983	7,649,501
2014-12-15	91.250	91.290	89.390	89.750	67.290	6,930,800
2014-12-12	92.000	92.000	89.960	90.500	67.852	10,327,200
2014-12-11	93.680	94.290	92.532	92.690	69.494	4,664,926
2014-12-10	94.910	95.020	92.750	93.020	69.742	6,759,433
2014-12-09	94.170	96.171	93.800	95.450	71.564	6,564,187
2014-12-08	98.660	98.760	95.200	95.250	71.414	7,192,142
2014-12-05	99.810	99.960	98.705	98.780	74.060	3,604,993
2014-12-04	99.690	100.87	99.510	99.670	74.727	3,406,371
2014-12-03	100.04	101.46	99.960	100.18	75.110	6,930,661
2014-12-02	99.480	99.960	98.720	99.510	74.608	3,900,419
2014-12-01	100.24	100.47	97.790	99.000	74.225	7,431,817
2014-11-28	104.39	104.61	100.12	100.60	75.425	5,780,935
2014-11-26	106.29	106.44	105.45	105.79	79.316	2,463,793
2014-11-25	106.10	106.63	105.33	106.24	79.653	3,321,510
2014-11-24	106.40	106.47	105.10	105.96	79.443	4,108,630
2014-11-21	104.30	107.12	104.20	106.45	79.811	8,738,026
2014-11-20	100.33	102.14	100.07	102.09	76.542	3,052,561
2014-11-19	101.86	102.30	100.89	101.30	75.950	4,679,108
2014-11-18	101.70	102.45	101.31	102.04	76.504	2,761,245
2014-11-17	101.25	102.08	100.45	101.70	76.249	2,476,970
2014-11-14	101.00	101.70	100.65	101.34	75.980	2,660,490

← NewerPage 50 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.