Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	101.00	101.70	100.65	101.34	75.980	2,660,490
2014-11-13	103.06	103.18	100.68	101.11	75.807	3,924,096
2014-11-12	102.17	103.22	101.52	102.99	77.217	2,808,733
2014-11-11	102.31	102.80	101.60	102.53	76.872	2,465,927
2014-11-10	101.86	102.55	101.86	102.21	76.632	3,308,115
2014-11-07	101.26	101.83	100.90	101.76	76.294	2,708,167
2014-11-06	99.510	100.99	99.240	100.91	75.657	3,427,724
2014-11-05	99.450	99.640	98.453	99.410	74.533	3,515,623
2014-11-04	99.750	100.00	98.040	98.610	73.933	4,848,950
2014-11-03	101.61	101.76	99.770	100.22	75.140	4,435,058
2014-10-31	101.35	102.37	100.84	101.41	76.032	5,367,845
2014-10-30	99.630	100.58	99.060	100.16	75.095	2,650,901
2014-10-29	101.53	101.84	99.840	100.19	75.117	4,426,350
2014-10-28	99.440	101.16	99.030	101.16	75.845	5,069,568
2014-10-27	98.680	98.770	97.145	98.540	73.880	4,346,054
2014-10-24	99.510	99.680	98.370	99.440	74.555	4,133,823
2014-10-23	97.600	99.940	97.340	99.270	74.428	11,670,137
2014-10-22	95.530	95.981	94.050	94.570	70.904	6,215,679
2014-10-21	95.040	96.320	95.040	95.890	71.893	3,995,387
2014-10-20	94.530	95.300	93.270	94.030	70.499	4,274,409
2014-10-17	94.200	95.600	93.980	95.050	71.264	7,447,827
2014-10-16	90.270	94.150	90.270	93.240	69.907	7,439,609
2014-10-15	91.430	92.750	90.050	92.590	68.894	9,379,130
2014-10-14	92.510	95.010	92.390	92.800	69.051	6,791,267
2014-10-13	93.290	94.060	91.620	91.680	68.217	5,856,964
2014-10-10	93.240	94.570	91.610	93.130	69.296	6,179,172
2014-10-09	96.210	96.520	93.240	93.500	69.572	6,414,868
2014-10-08	94.580	96.860	93.640	96.650	71.915	6,214,176
2014-10-07	97.090	97.510	94.686	94.700	70.464	6,479,495
2014-10-06	97.810	98.130	96.910	98.000	72.920	3,983,697
2014-10-03	98.040	98.340	97.030	97.390	72.466	3,922,147
2014-10-02	97.650	97.980	96.145	97.410	72.481	4,461,047
2014-10-01	98.640	99.000	97.270	97.610	72.630	4,834,717
2014-09-30	100.03	100.10	98.800	99.030	73.686	3,755,930
2014-09-29	99.350	100.10	98.260	99.830	74.282	3,156,364
2014-09-26	99.440	100.64	99.240	100.38	74.691	2,935,984
2014-09-25	101.00	101.20	99.190	99.510	74.043	4,967,045
2014-09-24	100.04	101.49	99.890	101.20	75.301	5,796,973
2014-09-23	100.86	101.09	99.880	99.990	74.401	5,711,592
2014-09-22	102.10	102.26	100.82	100.90	75.078	5,098,577
2014-09-19	104.85	105.00	102.08	102.51	76.276	8,291,118
2014-09-18	104.30	104.55	103.40	104.34	77.637	3,916,001
2014-09-17	105.18	105.41	103.88	103.99	77.377	5,126,226
2014-09-16	104.21	105.83	103.77	104.86	78.024	5,289,678
2014-09-15	104.32	104.90	103.22	104.86	78.024	7,052,180
2014-09-12	104.97	105.09	104.40	105.02	78.143	6,908,543
2014-09-11	105.66	105.66	104.59	105.59	78.567	5,461,033
2014-09-10	105.61	106.12	105.38	105.93	78.820	8,161,966
2014-09-09	107.82	108.20	107.19	107.40	79.914	3,579,649
2014-09-08	108.23	108.46	107.52	107.91	80.294	3,504,737
2014-09-05	109.00	109.18	108.19	108.54	80.763	4,305,038
2014-09-04	108.30	109.49	108.16	108.82	80.971	4,604,030
2014-09-03	109.45	109.66	108.05	108.46	80.703	4,669,044
2014-09-02	109.03	109.73	108.83	108.92	81.045	4,040,595
2014-08-29	108.90	109.10	108.25	109.07	81.157	4,438,234
2014-08-28	108.02	108.82	107.80	108.65	80.844	3,231,713
2014-08-27	108.13	108.92	108.08	108.55	80.770	3,281,859
2014-08-26	108.05	108.64	107.98	108.06	80.405	2,865,758
2014-08-25	107.96	108.33	107.73	107.97	80.338	3,018,673
2014-08-22	107.58	107.82	106.54	107.31	79.847	4,608,793

← NewerPage 51 of 79 · 4,732 trading daysOlder →

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.