Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	83.800	83.950	83.270	83.870	61.251	3,928,957
2013-12-02	84.700	85.090	84.030	84.250	61.528	4,838,491
2013-11-29	84.640	85.180	84.530	84.600	61.784	2,284,442
2013-11-27	84.430	84.930	84.330	84.670	61.835	3,053,649
2013-11-26	84.800	84.830	84.010	84.360	61.608	3,835,604
2013-11-25	84.400	84.940	83.870	84.400	61.638	8,111,653
2013-11-22	82.220	82.950	82.000	82.880	60.528	4,410,551
2013-11-21	83.050	83.090	81.870	82.120	59.973	6,208,636
2013-11-20	83.180	83.710	82.460	82.680	60.382	7,443,010
2013-11-19	84.110	84.500	83.484	83.670	61.105	5,010,283
2013-11-18	84.050	84.970	83.740	84.040	61.375	4,803,056
2013-11-15	84.000	84.110	83.500	83.740	61.156	4,744,790
2013-11-14	84.000	84.200	83.560	83.760	61.170	4,496,319
2013-11-13	83.460	84.250	83.000	84.200	61.492	3,953,342
2013-11-12	83.980	84.280	83.535	83.850	61.236	3,483,459
2013-11-11	84.190	84.470	83.820	84.150	61.455	2,522,627
2013-11-08	83.520	84.320	83.500	84.240	61.521	4,557,401
2013-11-07	83.950	84.430	83.500	83.650	61.090	5,431,738
2013-11-06	84.300	84.360	83.850	84.220	61.506	3,669,299
2013-11-05	83.610	84.190	83.360	84.050	61.382	4,018,604
2013-11-04	83.810	83.990	83.450	83.890	61.265	3,893,605
2013-11-01	83.780	83.800	82.800	83.590	61.046	5,880,268
2013-10-31	83.440	84.270	83.360	83.360	60.878	4,651,299
2013-10-30	84.170	84.350	83.210	83.490	60.973	4,665,560
2013-10-29	83.910	84.100	83.290	84.070	61.397	5,324,600
2013-10-28	84.500	84.730	84.150	84.280	61.550	3,983,208
2013-10-25	84.320	84.780	83.610	84.770	61.908	4,891,429
2013-10-24	83.320	85.000	83.130	84.530	61.733	8,368,710
2013-10-23	84.150	84.650	83.050	83.760	61.170	20,968,846
2013-10-22	87.880	89.170	87.540	89.170	65.121	9,160,257
2013-10-21	87.720	87.800	87.190	87.700	64.048	3,885,613
2013-10-18	86.310	87.755	86.270	87.340	63.785	6,752,729
2013-10-17	85.330	85.990	84.950	85.850	62.697	3,852,788
2013-10-16	86.060	86.490	85.600	86.270	62.565	3,557,864
2013-10-15	86.240	86.750	85.690	85.750	62.188	4,899,788
2013-10-14	85.060	86.420	84.860	86.240	62.543	4,689,749
2013-10-11	84.640	85.850	84.350	85.610	62.087	4,110,281
2013-10-10	84.440	84.950	84.070	84.730	61.448	4,317,128
2013-10-09	83.050	83.890	82.450	83.520	60.571	4,582,449
2013-10-08	83.540	83.890	82.630	82.850	60.085	5,678,969
2013-10-07	83.460	84.160	83.300	83.530	60.578	3,369,095
2013-10-04	83.970	84.350	83.540	84.200	61.064	3,215,559
2013-10-03	83.890	84.270	83.420	83.970	60.897	4,223,482
2013-10-02	83.520	84.250	83.330	84.070	60.970	3,324,869
2013-10-01	83.560	84.300	83.080	83.760	60.745	3,867,214
2013-09-30	82.950	83.831	82.830	83.400	60.484	5,405,409
2013-09-27	83.620	83.920	83.380	83.800	60.774	3,025,294
2013-09-26	84.590	84.850	83.900	84.200	61.064	3,478,341
2013-09-25	85.140	85.550	84.430	84.500	61.282	3,828,841
2013-09-24	85.130	85.443	84.530	85.110	61.724	3,720,811
2013-09-23	85.000	85.390	84.380	85.030	61.666	6,048,380
2013-09-20	87.610	87.650	84.750	84.750	61.463	13,446,484
2013-09-19	88.040	88.250	87.310	87.750	63.639	4,765,532
2013-09-18	86.310	88.010	86.200	87.840	63.704	5,567,446
2013-09-17	87.360	87.450	86.670	87.070	63.145	3,417,755
2013-09-16	87.960	88.220	87.030	87.180	63.225	4,877,644
2013-09-13	87.100	87.200	86.381	87.010	63.102	3,275,980
2013-09-12	86.940	87.220	86.620	86.840	62.979	3,980,970
2013-09-11	86.500	87.130	86.260	87.130	63.189	4,383,242
2013-09-10	86.810	86.890	86.180	86.610	62.812	6,298,764

← NewerPage 55 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.