Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	76.320	76.780	75.450	76.730	73.131	9,537
2022-12-15	77.350	77.350	75.730	76.350	72.769	150
2022-12-14	78.490	79.120	77.350	77.350	73.722	997
2022-12-13	77.650	78.380	76.490	77.740	74.094	433
2022-12-12	74.800	77.380	74.250	77.110	73.493	6,784
2022-12-09	78.000	79.100	74.800	74.800	71.292	82
2022-12-08	76.810	78.380	74.250	78.370	74.694	1,442
2022-12-07	75.040	75.070	74.060	74.540	71.044	399
2022-12-06	76.070	76.900	74.490	75.040	71.520	6,101
2022-12-05	72.300	78.000	72.300	77.250	73.627	1,262
2022-12-02	76.650	77.380	75.470	76.920	73.312	10,631
2022-12-01	76.570	77.600	75.410	77.120	73.503	7,125
2022-11-30	77.750	78.000	75.480	76.540	72.950	4,455
2022-11-29	78.080	78.080	76.800	77.750	74.103	368
2022-11-28	78.730	78.730	77.840	78.080	74.418	72
2022-11-25	80.190	80.190	78.240	79.670	75.933	279
2022-11-24	79.510	80.200	77.950	79.870	76.124	488
2022-11-23	79.580	80.320	79.420	79.510	75.781	570
2022-11-22	77.520	79.770	76.960	79.580	75.848	1,653
2022-11-21	77.120	77.420	76.340	76.870	73.265	78
2022-11-18	77.520	78.400	76.710	76.800	73.198	111
2022-11-17	77.900	79.500	77.500	77.520	73.884	2,618
2022-11-16	78.920	78.920	77.370	77.900	74.246	892
2022-11-14	77.840	79.740	77.250	78.920	75.218	688
2022-11-11	77.900	79.500	77.400	78.880	75.180	8,841
2022-11-10	74.350	78.000	74.350	77.900	74.246	6,649
2022-11-09	73.950	73.950	73.050	73.200	69.767	1,088
2022-11-08	73.900	74.700	73.480	74.300	70.815	7,196
2022-11-07	71.540	73.880	71.410	73.880	70.415	755
2022-11-04	70.640	72.320	70.640	71.540	68.185	4,541
2022-11-03	69.020	70.640	67.900	70.640	67.327	316
2022-11-01	70.000	70.950	69.600	69.810	66.536	223
2022-10-31	72.550	72.550	69.760	70.000	66.717	776
2022-10-28	71.090	72.990	70.000	72.550	69.147	1,431
2022-10-27	66.200	71.620	66.200	69.960	66.679	5,083
2022-10-26	64.610	66.200	64.610	66.200	63.095	852
2022-10-25	63.420	64.800	63.280	64.580	61.551	3,284
2022-10-24	61.200	63.420	61.200	63.420	60.445	816
2022-10-21	59.010	61.350	59.010	60.720	57.872	444
2022-10-20	61.530	62.760	58.790	59.010	56.242	521
2022-10-19	60.210	61.230	60.170	60.800	57.588	505
2022-10-18	60.200	60.920	60.000	60.210	57.029	1,624
2022-10-17	60.270	60.500	59.260	59.780	56.622	1,150
2022-10-14	60.500	60.600	59.300	59.440	56.300	362
2022-10-13	59.160	60.690	58.200	60.570	57.370	358
2022-10-11	58.350	59.450	57.860	59.240	56.110	1,197
2022-10-10	58.120	58.200	57.650	57.660	54.614	52
2022-10-07	58.150	58.150	57.550	57.690	54.642	4,047
2022-10-06	57.710	58.800	57.710	58.150	55.078	227
2022-10-05	58.080	58.380	58.000	58.000	54.936	330
2022-10-04	55.650	58.300	55.650	58.120	55.049	415
2022-10-03	55.240	56.090	55.000	55.620	52.681	532
2022-09-30	55.960	56.540	55.200	55.240	52.321	183
2022-09-29	55.660	56.000	55.390	55.720	52.776	72
2022-09-28	54.430	56.340	54.430	56.340	53.363	791
2022-09-27	54.200	54.440	53.950	54.430	51.554	195
2022-09-26	54.240	55.440	54.010	55.420	52.492	130
2022-09-23	54.610	54.610	53.120	54.000	51.147	1,680
2022-09-22	55.900	55.900	54.730	55.110	52.198	1,006
2022-09-21	57.600	58.080	55.900	55.900	52.947	1,370

← NewerPage 17 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.3499 USD
2026-04-17	0.3142 USD
2026-01-19	0.3228 USD
2025-10-17	0.3354 USD
2025-07-18	0.3417 USD
2025-04-17	0.3307 USD
2025-01-20	0.3331 USD
2024-10-18	0.3397 USD
2024-07-19	0.6351 USD
2024-04-18	0.2759 USD
2024-01-18	0.2654 USD
2023-10-19	0.8175 USD
2023-07-18	0.2751 USD
2023-04-19	0.2427 USD
2023-01-18	0.3663 USD
2022-10-20	0.3784 USD
2022-08-03	0.3686 USD
2022-04-20	0.2247 USD
2022-01-18	0.2371 USD
2021-10-21	0.2555 USD
2021-07-16	0.2511 USD
2021-04-22	0.2254 USD
2021-01-18	3.4874 USD
2020-10-22	3.6362 USD
2020-07-16	3.8211 USD
2020-04-16	3.8894 USD
2020-01-16	2.9886 USD
2019-10-17	2.8738 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.