Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	103.53	103.86	102.85	102.91	76.092	3,353,846
2014-05-27	104.20	104.48	103.46	103.68	76.662	3,443,352
2014-05-23	103.15	104.15	103.15	104.03	76.920	2,892,130
2014-05-22	102.90	103.88	102.51	103.08	76.218	3,112,324
2014-05-21	101.48	103.00	101.48	102.88	76.070	5,460,511
2014-05-20	104.79	104.81	100.72	101.56	75.094	9,277,628
2014-05-19	105.42	105.53	104.72	105.39	77.926	3,924,366
2014-05-16	105.05	106.05	104.17	106.03	78.399	4,403,305
2014-05-15	106.49	106.74	104.04	104.99	77.630	5,156,642
2014-05-14	106.85	107.04	106.30	106.53	78.769	3,082,382
2014-05-13	106.50	108.21	105.82	107.15	79.227	3,951,489
2014-05-12	105.71	106.50	105.65	106.20	78.525	3,664,416
2014-05-09	104.96	105.30	104.30	105.06	77.682	2,761,803
2014-05-08	104.55	105.02	104.15	104.94	77.593	3,120,874
2014-05-07	104.10	104.66	103.43	104.62	77.357	3,400,839
2014-05-06	104.21	104.47	103.60	103.87	76.802	2,836,263
2014-05-05	104.66	104.80	103.81	104.52	77.283	3,166,362
2014-05-02	104.93	105.58	104.73	105.01	77.645	2,681,072
2014-05-01	105.20	105.79	104.63	105.07	77.689	2,972,156
2014-04-30	105.23	106.24	104.99	105.40	77.933	5,199,251
2014-04-29	104.79	105.50	103.83	105.30	77.859	4,975,836
2014-04-28	104.99	105.42	103.25	104.26	77.090	4,036,278
2014-04-25	105.03	105.28	103.29	104.69	77.408	5,731,929
2014-04-24	106.02	107.40	104.79	105.28	77.845	8,854,664
2014-04-23	103.56	104.62	103.18	103.38	76.440	6,429,276
2014-04-22	102.78	104.14	102.76	103.69	76.669	4,533,389
2014-04-21	102.90	102.98	101.55	102.64	75.893	3,821,433
2014-04-17	103.05	103.44	102.60	102.83	76.033	3,556,801
2014-04-16	102.62	103.15	102.21	102.93	76.107	3,801,443
2014-04-15	102.63	103.09	101.26	102.50	75.345	6,317,912
2014-04-14	102.18	102.83	100.95	102.78	75.551	4,117,984
2014-04-11	101.10	102.10	100.97	101.45	74.574	5,364,269
2014-04-10	102.91	103.72	101.99	102.26	75.169	4,540,078
2014-04-09	102.65	103.20	101.85	102.99	75.706	4,062,154
2014-04-08	100.98	103.25	100.96	102.39	75.265	6,626,924
2014-04-07	101.61	102.07	100.41	101.11	74.324	5,224,380
2014-04-04	102.89	103.38	101.91	102.17	75.103	4,889,367
2014-04-03	101.92	103.20	101.61	102.55	75.382	8,230,217
2014-04-02	100.04	102.76	99.880	102.63	75.441	9,358,342
2014-04-01	98.940	100.08	98.940	99.810	73.368	4,814,850
2014-03-31	100.00	100.63	99.050	99.370	73.045	5,772,635
2014-03-28	98.910	99.620	98.780	99.390	73.059	5,821,490
2014-03-27	97.820	98.890	97.291	98.450	72.368	4,954,162
2014-03-26	99.280	99.600	97.800	97.800	71.891	5,610,221
2014-03-25	97.360	99.340	97.150	98.590	72.471	9,078,108
2014-03-24	97.600	97.600	96.420	96.850	71.192	4,811,315
2014-03-21	97.070	97.630	96.670	97.390	71.589	8,340,005
2014-03-20	95.710	96.240	95.100	96.210	70.722	4,396,040
2014-03-19	96.090	96.720	95.250	96.040	70.597	5,109,239
2014-03-18	96.120	96.650	95.700	96.410	70.869	4,921,286
2014-03-17	95.990	96.450	95.550	95.670	70.325	4,697,171
2014-03-14	95.450	96.250	95.200	95.390	70.119	5,002,348
2014-03-13	97.200	97.730	95.060	95.610	70.281	8,434,596
2014-03-12	96.300	97.240	96.300	96.820	71.170	4,449,489
2014-03-11	97.090	97.910	96.620	96.840	71.185	5,731,313
2014-03-10	96.640	96.800	95.860	96.750	71.119	4,693,467
2014-03-07	97.780	97.870	96.500	97.050	71.339	5,259,754
2014-03-06	96.950	98.150	96.660	97.600	71.744	6,792,145
2014-03-05	96.540	96.900	95.880	96.370	70.839	5,384,826
2014-03-04	97.200	97.460	96.560	97.020	71.317	6,264,043

← NewerPage 53 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.