Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	66.850	66.850	66.130	66.240	62.165	1,043
2022-03-29	65.900	65.900	64.260	65.640	61.602	603
2022-03-28	67.100	67.100	65.590	66.130	62.062	2,514
2022-03-25	66.900	67.120	66.080	66.300	62.222	909
2022-03-24	68.000	68.000	66.700	66.920	62.803	1,248
2022-03-23	69.280	69.280	67.300	67.440	63.291	825
2022-03-22	68.890	69.200	68.080	68.460	64.249	1,088
2022-03-21	69.180	70.440	68.810	68.890	64.652	2,283
2022-03-18	69.500	69.500	68.510	69.140	64.887	6,195
2022-03-17	68.640	69.600	68.640	69.410	65.140	2,556
2022-03-16	70.310	70.310	68.150	68.640	64.418	4,821
2022-03-15	69.200	70.000	67.590	69.810	65.516	4,492
2022-03-14	68.030	69.250	68.030	69.200	64.943	2,382
2022-03-11	66.780	68.660	66.770	67.890	63.714	3,248
2022-03-10	65.770	68.660	65.060	65.060	61.058	4,881
2022-03-09	67.260	67.260	64.820	65.760	61.715	3,428
2022-03-08	63.560	68.000	63.470	66.350	62.268	3,552
2022-03-07	61.500	64.500	61.250	62.810	58.946	3,857
2022-03-04	61.100	62.040	60.700	61.590	57.801	2,470
2022-03-03	60.950	61.570	60.060	60.060	56.365	2,774
2022-03-02	59.940	61.670	59.940	61.380	57.604	1,781
2022-02-25	59.490	60.650	58.450	59.940	56.253	2,429
2022-02-24	57.270	59.490	57.270	59.490	55.830	3,007
2022-02-23	60.480	60.480	57.970	57.970	54.404	6,396
2022-02-22	62.000	62.000	60.360	60.600	56.872	1,835
2022-02-21	62.080	62.500	60.700	62.500	58.655	1,771
2022-02-18	63.210	66.960	61.740	66.960	62.841	1,463
2022-02-17	65.000	65.280	62.830	62.830	58.965	1,175
2022-02-16	65.520	66.120	65.280	65.280	61.264	2,461
2022-02-15	67.960	67.960	64.810	65.280	61.264	5,333
2022-02-14	66.000	66.000	64.720	64.900	60.908	651
2022-02-11	66.160	66.780	65.680	65.950	61.893	2,926
2022-02-10	66.900	67.000	66.000	66.160	62.090	721
2022-02-09	66.400	67.170	66.400	66.700	62.597	973
2022-02-08	66.380	66.500	65.810	66.100	62.034	6,539
2022-02-07	67.090	67.090	65.470	65.670	61.630	910
2022-02-04	66.350	67.060	65.610	66.370	62.287	2,961
2022-02-03	68.040	68.040	66.300	66.570	62.475	2,049
2022-02-02	67.900	68.040	67.060	67.570	63.413	604
2022-02-01	67.100	67.620	66.580	67.430	63.282	1,339
2022-01-31	67.280	67.280	65.310	67.100	62.972	5,464
2022-01-28	71.390	71.390	66.400	67.280	63.141	4,619
2022-01-27	73.290	73.300	71.390	71.390	66.998	3,238
2022-01-26	73.360	74.060	72.870	73.000	68.509	2,814
2022-01-25	73.160	73.430	71.780	72.900	68.416	890
2022-01-24	73.270	73.270	71.450	73.160	68.660	7,918
2022-01-21	73.650	73.820	72.110	73.290	68.782	2,994
2022-01-20	75.850	75.850	73.760	73.820	69.279	3,575
2022-01-19	80.200	80.200	75.520	75.850	71.184	2,147
2022-01-18	81.470	81.470	78.270	80.180	75.248	2,405
2022-01-17	79.540	82.600	77.910	81.480	76.241	2,629
2022-01-14	78.080	80.100	77.750	80.100	74.950	2,112
2022-01-13	77.370	78.570	76.740	78.200	73.172	1,397
2022-01-12	76.960	77.360	76.640	76.650	71.722	590
2022-01-11	78.400	78.560	76.080	76.640	71.713	411
2022-01-10	79.260	80.050	78.160	78.560	73.509	3,060
2022-01-07	78.890	79.600	78.770	79.260	74.164	736
2022-01-06	78.820	79.200	77.740	78.880	73.809	3,600
2022-01-05	77.460	78.990	77.210	78.820	73.752	10,443
2022-01-04	75.240	77.890	73.740	77.460	72.480	8,353

← NewerPage 20 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.