Caterpillar Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 385.99 | 388.49 | 382.20 | 384.07 | 376.00 | 2,165,453 |
| 2024-11-14 | 388.50 | 390.18 | 386.21 | 387.36 | 379.22 | 1,372,462 |
| 2024-11-13 | 388.95 | 391.20 | 385.67 | 387.07 | 378.93 | 2,002,200 |
| 2024-11-12 | 397.79 | 398.73 | 391.15 | 393.01 | 384.75 | 1,737,372 |
| 2024-11-11 | 397.91 | 402.08 | 395.01 | 396.54 | 388.21 | 1,859,182 |
| 2024-11-08 | 400.96 | 403.06 | 392.40 | 393.37 | 385.10 | 3,345,862 |
| 2024-11-07 | 414.92 | 418.50 | 407.54 | 408.21 | 399.63 | 3,211,102 |
| 2024-11-06 | 405.17 | 418.30 | 404.01 | 416.88 | 408.12 | 4,720,049 |
| 2024-11-05 | 377.13 | 386.07 | 375.65 | 383.37 | 375.31 | 1,724,115 |
| 2024-11-04 | 378.10 | 381.49 | 375.30 | 376.52 | 368.61 | 1,793,751 |
| 2024-11-01 | 378.07 | 383.27 | 376.94 | 379.63 | 371.65 | 1,633,361 |
| 2024-10-31 | 377.35 | 378.91 | 372.75 | 376.20 | 368.29 | 2,394,488 |
| 2024-10-30 | 374.00 | 388.26 | 367.20 | 379.24 | 371.27 | 4,037,464 |
| 2024-10-29 | 389.50 | 389.60 | 385.55 | 387.51 | 379.37 | 2,186,415 |
| 2024-10-28 | 388.39 | 391.57 | 387.37 | 390.61 | 382.40 | 3,213,934 |
| 2024-10-25 | 389.61 | 392.03 | 384.31 | 385.97 | 377.86 | 1,606,883 |
| 2024-10-24 | 386.95 | 388.36 | 382.22 | 387.06 | 378.93 | 1,844,245 |
| 2024-10-23 | 386.95 | 390.03 | 382.69 | 385.73 | 377.62 | 1,501,236 |
| 2024-10-22 | 389.73 | 391.29 | 385.73 | 388.46 | 380.30 | 1,523,872 |
| 2024-10-21 | 392.29 | 393.15 | 389.24 | 390.48 | 382.27 | 2,376,089 |
| 2024-10-18 | 396.25 | 396.45 | 389.72 | 393.86 | 384.20 | 3,024,091 |
| 2024-10-17 | 395.15 | 397.12 | 393.16 | 394.49 | 384.82 | 1,561,648 |
| 2024-10-16 | 387.40 | 394.60 | 386.93 | 393.62 | 383.97 | 1,551,797 |
| 2024-10-15 | 390.63 | 392.47 | 387.59 | 387.99 | 378.48 | 2,715,320 |
| 2024-10-14 | 393.39 | 396.29 | 386.87 | 393.95 | 384.29 | 3,006,132 |
| 2024-10-11 | 396.64 | 403.60 | 396.64 | 402.02 | 392.16 | 2,110,351 |
| 2024-10-10 | 395.18 | 396.96 | 390.50 | 396.64 | 386.91 | 1,331,845 |
| 2024-10-09 | 388.17 | 396.60 | 387.50 | 396.19 | 386.47 | 1,757,882 |
| 2024-10-08 | 394.26 | 395.00 | 384.85 | 387.96 | 378.45 | 2,438,847 |
| 2024-10-07 | 396.45 | 401.17 | 396.14 | 398.25 | 388.48 | 2,224,513 |
| 2024-10-04 | 396.72 | 397.46 | 391.85 | 397.09 | 387.35 | 1,675,430 |
| 2024-10-03 | 392.34 | 394.00 | 388.72 | 391.09 | 381.50 | 1,866,089 |
| 2024-10-02 | 391.98 | 395.66 | 388.64 | 394.05 | 384.39 | 1,768,062 |
| 2024-10-01 | 391.27 | 395.49 | 386.63 | 392.39 | 382.77 | 2,091,388 |
| 2024-09-30 | 389.38 | 392.76 | 386.82 | 391.12 | 381.53 | 2,251,585 |
| 2024-09-27 | 391.00 | 395.56 | 389.14 | 391.08 | 381.49 | 2,683,768 |
| 2024-09-26 | 390.01 | 397.22 | 386.20 | 390.96 | 381.37 | 3,906,800 |
| 2024-09-25 | 387.00 | 388.64 | 377.92 | 378.25 | 368.97 | 2,661,536 |
| 2024-09-24 | 380.00 | 389.43 | 379.50 | 385.93 | 376.47 | 4,024,264 |
| 2024-09-23 | 368.99 | 372.97 | 366.98 | 371.17 | 362.07 | 2,442,816 |
| 2024-09-20 | 370.40 | 371.45 | 365.84 | 368.82 | 359.78 | 5,440,526 |
| 2024-09-19 | 363.00 | 374.69 | 361.27 | 373.31 | 364.16 | 4,066,612 |
| 2024-09-18 | 355.00 | 361.63 | 352.32 | 355.12 | 346.41 | 1,990,660 |
| 2024-09-17 | 350.00 | 354.58 | 349.24 | 353.69 | 345.02 | 2,088,589 |
| 2024-09-16 | 348.35 | 351.46 | 344.29 | 347.96 | 339.43 | 1,648,247 |
| 2024-09-13 | 342.42 | 347.22 | 340.35 | 345.31 | 336.84 | 2,518,723 |
| 2024-09-12 | 335.28 | 341.04 | 333.68 | 339.58 | 331.25 | 1,747,566 |
| 2024-09-11 | 333.00 | 335.48 | 326.11 | 335.00 | 326.79 | 1,934,695 |
| 2024-09-10 | 335.11 | 335.75 | 329.39 | 334.16 | 325.97 | 1,869,324 |
| 2024-09-09 | 333.91 | 336.36 | 332.97 | 334.04 | 325.85 | 2,355,801 |
| 2024-09-06 | 334.20 | 338.62 | 328.12 | 329.36 | 321.28 | 2,676,623 |
| 2024-09-05 | 336.02 | 336.49 | 330.56 | 333.56 | 325.38 | 2,525,491 |
| 2024-09-04 | 338.59 | 340.85 | 335.29 | 336.75 | 328.49 | 2,782,497 |
| 2024-09-03 | 352.21 | 352.63 | 338.40 | 340.24 | 331.90 | 3,107,219 |
| 2024-08-30 | 352.59 | 356.24 | 349.83 | 356.10 | 347.37 | 2,974,052 |
| 2024-08-29 | 351.22 | 356.46 | 347.49 | 351.64 | 343.02 | 1,664,658 |
| 2024-08-28 | 350.59 | 354.43 | 345.84 | 348.20 | 339.66 | 1,514,474 |
| 2024-08-27 | 350.35 | 351.72 | 347.10 | 351.12 | 342.51 | 1,211,040 |
| 2024-08-26 | 349.81 | 354.41 | 348.94 | 351.16 | 342.55 | 1,718,059 |
| 2024-08-23 | 344.97 | 349.54 | 343.07 | 348.41 | 339.87 | 2,183,912 |
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.