Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	75.240	77.890	73.740	77.460	72.480	8,353
2022-01-03	72.930	73.360	72.800	73.080	68.381	317
2021-12-30	72.790	72.880	71.410	71.410	66.819	23,748
2021-12-29	72.600	74.060	72.510	73.670	68.934	3,504
2021-12-28	73.300	73.400	72.690	73.030	68.335	562
2021-12-27	73.200	73.500	72.260	72.430	67.773	3,187
2021-12-23	72.030	73.910	71.760	73.100	68.400	1,148
2021-12-22	72.000	72.580	71.400	71.660	67.053	3,331
2021-12-21	70.770	71.530	70.540	70.940	66.379	882
2021-12-20	70.700	70.700	69.000	69.000	64.564	1,211
2021-12-17	72.800	72.800	71.640	72.050	67.418	885
2021-12-16	71.920	74.270	71.920	73.150	68.447	3,530
2021-12-15	72.000	72.430	70.910	71.920	67.296	2,411
2021-12-14	71.660	71.780	70.000	71.610	67.006	841
2021-12-13	71.600	71.660	70.980	71.660	67.053	7,465
2021-12-10	71.750	72.200	70.860	71.680	67.071	2,368
2021-12-09	70.420	71.650	70.010	71.200	66.622	121
2021-12-08	71.800	71.800	70.680	70.760	66.211	454
2021-12-07	71.760	72.500	71.400	71.680	67.071	3,888
2021-12-06	70.300	72.240	70.260	71.750	67.137	1,897
2021-12-03	69.230	70.160	69.000	69.000	64.564	389
2021-12-02	67.810	69.230	67.120	69.230	64.779	57
2021-12-01	69.980	69.980	68.500	68.630	64.218	914
2021-11-30	67.700	70.880	67.500	70.880	66.323	2,692
2021-11-29	68.700	70.140	68.640	68.960	64.526	4,153
2021-11-26	70.250	70.380	68.880	69.120	64.676	4,627
2021-11-25	71.910	72.700	66.200	70.670	66.126	1,738
2021-11-24	71.510	72.710	71.510	71.910	67.287	842
2021-11-23	71.200	71.850	71.190	71.330	66.744	603
2021-11-22	70.010	71.540	69.860	70.920	66.360	811
2021-11-19	69.140	70.510	68.810	70.170	65.659	2,247
2021-11-18	70.370	70.800	69.700	70.010	65.509	1,056
2021-11-17	70.270	70.500	69.500	70.080	65.574	3,374
2021-11-16	71.340	71.360	70.840	70.840	66.285	1,033
2021-11-12	70.590	71.680	70.590	71.350	66.763	4,192
2021-11-11	70.870	71.190	70.210	70.310	65.790	3,396
2021-11-10	71.540	71.820	70.960	71.820	67.202	9,725
2021-11-09	74.270	74.270	71.480	71.950	67.324	9,971
2021-11-08	73.720	75.990	73.500	74.270	69.495	7,248
2021-11-05	70.460	72.220	70.460	71.120	66.547	520
2021-11-04	71.680	71.680	70.960	71.470	66.875	937
2021-11-03	73.220	73.220	70.710	70.960	66.398	4,146
2021-11-01	72.390	73.400	72.030	72.590	67.923	2,198
2021-10-29	73.000	73.240	71.580	72.170	67.530	6,171
2021-10-28	69.000	71.610	68.910	70.930	66.370	5,785
2021-10-27	69.160	69.650	68.300	68.460	64.059	1,888
2021-10-26	70.630	70.630	69.510	69.510	65.041	8,143
2021-10-25	70.670	70.800	70.150	70.210	65.696	955
2021-10-22	71.270	72.220	70.670	70.670	66.126	3,889

← NewerPage 21 of 21 · 1,249 trading days

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.