Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	58.000	58.000	56.880	57.570	54.528	3,089
2022-09-19	58.920	59.480	58.000	58.750	55.646	797
2022-09-16	59.500	59.500	58.770	59.080	55.959	202
2022-09-15	60.220	60.600	59.740	59.740	56.584	1,163
2022-09-14	59.500	59.960	59.100	59.510	56.366	94
2022-09-13	60.320	61.140	59.750	59.750	56.593	183
2022-09-12	61.500	61.700	61.280	61.380	58.137	91
2022-09-09	60.070	61.080	60.070	60.770	57.559	827
2022-09-08	58.900	59.880	57.900	59.880	56.716	262
2022-09-06	59.380	59.380	58.910	58.910	55.798	7,023
2022-09-05	59.020	59.020	58.000	58.700	55.599	280
2022-09-02	60.240	61.080	58.700	59.020	55.902	53,170
2022-09-01	59.720	59.860	58.700	59.450	56.309	455
2022-08-31	61.010	61.010	60.000	60.240	57.057	3,899
2022-08-30	59.630	60.500	58.840	59.820	56.660	198
2022-08-29	60.510	60.600	60.000	60.300	57.114	200
2022-08-26	63.600	63.600	60.960	60.960	57.739	148
2022-08-25	62.940	63.600	62.940	63.600	60.240	833
2022-08-24	63.300	63.300	61.930	61.930	58.658	1,579
2022-08-23	61.920	63.050	61.920	62.880	59.558	50
2022-08-22	63.350	63.350	61.840	61.860	58.592	150
2022-08-19	63.690	63.990	62.940	63.350	60.003	206
2022-08-18	63.570	64.020	63.510	63.690	60.325	379
2022-08-17	63.660	63.660	63.000	63.420	60.069	204
2022-08-16	63.350	63.640	63.350	63.640	60.278	108
2022-08-15	62.040	62.460	61.910	62.310	59.018	528
2022-08-12	62.000	62.280	62.000	62.150	58.866	266
2022-08-11	60.850	62.900	60.850	62.480	59.179	179
2022-08-10	59.990	60.700	59.750	60.520	57.323	546
2022-08-09	59.390	60.200	59.320	59.320	56.186	645
2022-08-08	59.640	60.060	59.000	59.390	56.252	1,102
2022-08-05	60.000	60.480	59.750	59.750	56.593	220
2022-08-04	62.060	62.060	60.240	60.360	57.171	1,028
2022-08-03	62.390	62.390	60.120	60.600	57.398	1,333
2022-08-02	63.410	63.410	60.510	62.840	59.171	18,708
2022-08-01	64.200	64.200	62.900	63.410	59.708	376
2022-07-29	61.640	64.610	61.640	64.200	60.451	3,677
2022-07-28	61.370	61.370	60.370	60.460	56.930	1,103
2022-07-27	59.900	60.500	59.860	59.990	56.487	1,122
2022-07-26	61.030	61.150	60.690	60.750	57.203	189
2022-07-25	61.280	61.640	60.970	61.030	57.467	482
2022-07-22	61.870	62.000	61.030	61.380	57.796	163
2022-07-21	60.900	61.980	60.000	61.820	58.210	539
2022-07-20	60.670	61.440	60.390	61.440	57.853	163
2022-07-19	58.970	61.000	58.970	60.670	57.128	1,044
2022-07-18	58.520	60.000	58.520	58.530	55.112	1,511
2022-07-15	58.570	58.570	57.570	58.430	55.018	525
2022-07-14	59.050	59.050	57.100	57.580	54.218	908
2022-07-13	59.400	59.400	58.280	58.800	55.367	104
2022-07-12	58.850	59.960	58.850	59.400	55.932	278
2022-07-11	59.040	59.440	58.550	58.860	55.423	193
2022-07-08	60.300	60.480	58.800	58.880	55.442	681
2022-07-07	58.300	60.440	58.300	60.300	56.779	325
2022-07-06	58.380	58.920	57.780	58.140	54.745	197
2022-07-05	59.360	59.360	57.600	58.380	54.971	319
2022-07-04	59.360	60.440	59.360	59.590	56.111	639
2022-07-01	60.240	60.380	58.140	59.360	55.894	954
2022-06-30	59.470	59.470	58.120	58.120	54.726	278
2022-06-29	61.200	61.200	59.490	59.490	56.016	1,808
2022-06-28	61.950	62.500	61.840	62.100	58.474	4,086

← NewerPage 18 of 21 · 1,254 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.