Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	108.17	108.57	107.54	107.97	80.338	4,118,278
2014-08-20	107.39	108.15	107.20	107.70	80.137	5,342,080
2014-08-19	107.26	107.70	106.87	107.30	79.840	3,642,656
2014-08-18	106.69	107.10	106.28	106.98	79.602	3,479,007
2014-08-15	106.01	106.42	105.13	105.74	78.679	4,099,265
2014-08-14	105.51	106.00	104.99	105.66	78.620	4,178,778
2014-08-13	104.33	105.50	104.33	105.16	78.248	4,665,222
2014-08-12	104.59	105.16	104.13	104.33	77.630	4,200,916
2014-08-11	104.61	104.85	103.93	104.50	77.756	5,197,873
2014-08-08	102.01	103.44	101.78	103.28	76.849	4,693,762
2014-08-07	102.66	103.47	101.88	101.94	75.852	5,753,105
2014-08-06	100.76	101.85	100.61	101.49	75.517	5,526,876
2014-08-05	101.11	102.47	100.94	101.50	75.524	5,685,357
2014-08-04	100.36	102.05	100.10	101.81	75.755	5,183,870
2014-08-01	100.52	100.85	99.110	100.52	74.795	6,011,947
2014-07-31	102.24	102.69	100.74	100.75	74.966	6,712,263
2014-07-30	105.08	105.32	103.03	103.38	76.923	5,861,710
2014-07-29	105.00	106.44	104.69	104.69	77.898	7,947,103
2014-07-28	104.78	104.90	103.17	104.15	77.496	4,474,333
2014-07-25	104.14	105.35	104.10	104.85	78.017	4,126,827
2014-07-24	105.60	106.23	104.09	105.04	78.158	8,690,333
2014-07-23	109.79	109.98	108.21	108.38	80.643	4,479,081
2014-07-22	110.84	111.28	109.80	110.06	81.894	2,879,870
2014-07-21	110.00	110.55	109.45	110.23	82.020	2,076,559
2014-07-18	109.43	110.17	109.05	110.17	81.975	2,424,953
2014-07-17	110.40	110.67	108.93	109.07	81.157	3,166,050
2014-07-16	110.18	111.46	109.92	111.40	82.370	3,978,544
2014-07-15	110.25	110.42	109.40	109.85	81.224	3,212,896
2014-07-14	110.43	111.04	110.09	110.09	81.401	2,375,244
2014-07-11	109.50	109.99	108.65	109.96	81.305	1,992,680
2014-07-10	108.14	109.57	107.80	109.36	80.861	2,303,670
2014-07-09	109.79	110.29	109.42	110.14	81.438	2,270,652
2014-07-08	110.21	110.38	109.40	109.46	80.935	2,453,493
2014-07-07	110.18	110.45	109.57	110.16	81.453	2,697,071
2014-07-03	109.90	111.16	109.69	111.08	82.133	2,876,160
2014-07-02	109.32	109.95	109.30	109.56	81.009	1,850,198
2014-07-01	109.08	109.75	109.01	109.17	80.721	2,349,546
2014-06-30	108.68	109.03	107.97	108.67	80.351	2,249,520
2014-06-27	108.34	108.88	107.73	108.78	80.432	3,632,056
2014-06-26	108.55	108.80	107.85	108.52	80.240	1,522,940
2014-06-25	107.48	108.88	107.35	108.44	80.181	2,176,188
2014-06-24	108.56	109.34	107.00	107.81	79.715	2,867,655
2014-06-23	109.25	109.85	108.29	108.78	80.432	2,839,500
2014-06-20	108.05	109.53	107.64	109.38	80.876	7,771,201
2014-06-19	106.99	107.42	106.69	107.25	79.301	2,592,653
2014-06-18	106.63	107.60	106.05	107.48	79.471	2,218,721
2014-06-17	106.51	107.00	106.00	106.67	78.872	2,138,433
2014-06-16	106.50	106.88	105.73	106.81	78.976	2,137,219
2014-06-13	106.55	107.23	106.07	106.77	78.946	2,009,110
2014-06-12	108.47	108.50	106.44	106.65	78.858	3,413,837
2014-06-11	108.93	108.98	108.33	108.69	80.366	2,738,753
2014-06-10	108.50	109.50	108.40	109.31	80.824	4,760,218
2014-06-09	107.74	109.30	107.66	108.75	80.410	3,904,588
2014-06-06	107.08	108.36	106.98	108.18	79.989	4,299,600
2014-06-05	104.80	107.12	104.77	106.96	79.087	5,396,721
2014-06-04	104.42	105.10	104.07	104.31	77.127	2,880,277
2014-06-03	103.42	104.57	103.05	104.49	77.260	3,643,708
2014-06-02	102.42	103.94	102.01	103.76	76.721	3,753,729
2014-05-30	102.90	102.98	101.55	102.23	75.589	5,943,740
2014-05-29	103.28	103.67	102.56	103.60	76.602	3,071,583

← NewerPage 52 of 79 · 4,732 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.