Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	96.320	96.670	95.600	96.310	70.795	4,859,173
2014-02-28	96.630	97.520	96.300	96.970	71.280	5,411,245
2014-02-27	97.210	97.635	96.520	96.700	71.082	4,340,142
2014-02-26	96.660	97.910	96.340	97.200	71.449	4,753,899
2014-02-25	96.840	96.980	95.820	96.410	70.869	5,993,094
2014-02-24	97.550	98.240	97.180	97.320	71.538	4,888,158
2014-02-21	97.110	97.950	96.920	97.500	71.670	5,558,694
2014-02-20	96.510	97.520	95.300	96.920	71.244	7,719,564
2014-02-19	96.190	97.670	96.105	96.210	70.722	5,868,813
2014-02-18	95.850	96.935	95.850	96.560	70.979	4,872,883
2014-02-14	95.860	96.680	95.840	96.550	70.972	4,232,955
2014-02-13	95.290	96.410	95.110	96.110	70.648	4,392,208
2014-02-12	95.310	96.640	95.170	96.170	70.692	8,006,395
2014-02-11	94.620	95.340	94.280	94.960	69.803	6,011,559
2014-02-10	94.970	94.980	93.627	94.500	69.465	5,933,664
2014-02-07	94.170	95.240	93.880	94.870	69.737	9,665,197
2014-02-06	91.940	94.230	91.790	93.830	68.972	6,864,749
2014-02-05	92.240	92.510	91.060	91.960	67.598	5,134,846
2014-02-04	92.480	92.650	91.490	92.500	67.995	6,839,994
2014-02-03	93.740	93.940	91.950	92.420	67.936	9,085,760
2014-01-31	92.160	94.690	92.010	93.910	69.031	9,771,234
2014-01-30	91.530	93.850	90.730	93.200	68.509	14,770,545
2014-01-29	91.310	91.960	90.290	90.620	66.613	8,150,580
2014-01-28	91.400	92.670	91.350	92.470	67.973	9,413,150
2014-01-27	91.770	92.310	89.070	91.290	67.105	22,210,282
2014-01-24	87.980	87.990	85.875	86.170	63.342	8,118,400
2014-01-23	88.700	89.078	88.050	88.480	65.040	5,021,646
2014-01-22	90.590	90.820	89.350	89.640	65.892	4,788,501
2014-01-21	91.600	91.848	89.640	90.600	66.598	5,558,499
2014-01-17	92.150	92.260	91.010	91.440	67.215	6,833,535
2014-01-16	91.890	92.860	91.700	92.010	67.634	4,771,192
2014-01-15	90.880	93.200	90.880	92.410	67.487	10,125,882
2014-01-14	89.860	90.710	89.860	90.560	66.136	3,712,534
2014-01-13	90.260	91.260	89.815	89.890	65.647	5,213,921
2014-01-10	89.410	90.600	89.290	90.510	66.100	5,417,506
2014-01-09	89.260	89.800	88.685	89.710	65.516	4,469,987
2014-01-08	88.780	89.820	88.670	89.140	65.099	4,425,098
2014-01-07	88.770	89.230	88.750	88.930	64.946	3,516,502
2014-01-06	90.190	90.300	88.380	88.640	64.734	5,236,394
2014-01-03	90.000	90.250	89.590	89.820	65.596	3,722,442
2014-01-02	90.410	90.450	89.330	89.870	65.632	4,898,714
2013-12-31	91.000	91.180	90.460	90.810	66.319	3,099,524
2013-12-30	90.850	91.030	90.280	90.870	66.363	2,625,439
2013-12-27	91.140	91.430	90.560	90.870	66.363	3,374,124
2013-12-26	90.990	91.670	90.700	91.150	66.567	4,791,031
2013-12-24	90.000	90.980	89.990	90.910	66.392	2,675,744
2013-12-23	89.310	90.070	89.270	89.960	65.698	5,741,793
2013-12-20	87.850	89.110	87.810	88.930	64.946	7,389,694
2013-12-19	87.500	87.840	87.260	87.540	63.931	4,301,063
2013-12-18	87.010	88.460	86.650	88.170	64.391	6,964,377
2013-12-17	87.220	87.650	86.380	86.920	63.478	4,764,390
2013-12-16	86.500	87.850	86.440	87.380	63.814	6,977,048
2013-12-13	85.670	86.230	85.570	86.050	62.843	4,233,143
2013-12-12	85.370	85.700	84.840	85.570	62.492	4,551,972
2013-12-11	86.030	86.220	85.120	85.280	62.280	5,624,107
2013-12-10	85.970	86.870	85.920	86.420	63.113	4,995,665
2013-12-09	85.700	86.530	85.560	86.090	62.872	6,023,831
2013-12-06	85.060	85.580	84.930	85.500	62.441	5,761,037
2013-12-05	83.920	84.580	83.700	84.410	61.645	5,292,843
2013-12-04	83.750	84.380	83.110	83.970	61.324	5,246,691

← NewerPage 54 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.