Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	84.040	86.030	84.020	85.590	62.072	6,708,880
2013-09-06	83.220	84.220	82.400	83.390	60.477	5,566,486
2013-09-05	83.370	83.520	82.706	82.950	60.157	3,728,404
2013-09-04	82.750	83.744	82.300	83.540	60.585	4,484,028
2013-09-03	83.150	83.540	81.720	82.510	59.838	7,544,170
2013-08-30	82.590	82.760	82.210	82.540	59.860	4,425,863
2013-08-29	82.500	83.060	82.020	82.530	59.853	3,706,364
2013-08-28	81.810	82.660	81.460	82.450	59.795	6,763,708
2013-08-27	82.880	83.540	82.480	82.700	59.976	5,570,737
2013-08-26	83.980	84.780	83.520	83.560	60.600	4,123,203
2013-08-23	84.380	84.400	83.400	83.890	60.839	4,487,260
2013-08-22	83.310	84.490	83.060	84.170	61.042	4,740,345
2013-08-21	83.520	83.850	82.830	82.940	60.150	5,563,360
2013-08-20	83.800	84.460	83.270	83.860	60.817	4,690,043
2013-08-19	85.150	85.497	83.950	84.200	61.064	3,766,335
2013-08-16	85.850	86.400	85.140	85.160	61.760	4,706,996
2013-08-15	84.960	86.530	84.880	85.860	62.268	5,139,375
2013-08-14	86.860	87.000	85.710	85.820	62.239	4,463,957
2013-08-13	86.620	87.430	86.450	86.570	62.783	6,711,925
2013-08-12	84.190	86.450	84.060	86.320	62.601	8,609,001
2013-08-09	83.800	84.790	83.500	84.510	61.289	5,478,617
2013-08-08	82.950	84.590	82.920	83.960	60.890	6,400,595
2013-08-07	82.380	82.770	81.800	82.430	59.780	4,292,401
2013-08-06	83.310	83.320	82.152	82.530	59.853	7,224,250
2013-08-05	84.110	84.290	83.500	83.560	60.600	3,760,026
2013-08-02	84.290	84.680	83.500	84.300	61.136	4,864,699
2013-08-01	83.620	84.810	83.115	84.440	61.238	6,573,129
2013-07-31	83.580	83.900	82.840	82.910	60.128	7,012,868
2013-07-30	83.470	83.750	82.662	83.190	60.331	5,265,987
2013-07-29	82.420	83.350	82.000	83.020	60.208	9,075,321
2013-07-26	81.880	82.080	81.435	82.060	59.512	5,729,323
2013-07-25	82.050	82.580	81.350	82.140	59.570	9,941,707
2013-07-24	84.580	85.280	82.635	83.440	60.513	16,611,872
2013-07-23	85.490	86.380	85.120	85.520	62.021	6,894,636
2013-07-22	85.380	86.550	85.380	86.000	62.369	4,837,034
2013-07-19	85.450	85.885	85.150	85.650	62.116	5,086,265
2013-07-18	85.880	86.600	85.420	85.720	62.166	7,048,221
2013-07-17	88.450	89.000	85.880	86.670	62.420	15,079,546
2013-07-16	87.720	88.530	87.420	88.170	63.500	5,433,774
2013-07-15	87.240	88.030	87.190	87.400	62.946	4,163,550
2013-07-12	86.630	87.270	86.540	87.170	62.780	4,878,067
2013-07-11	86.460	86.890	86.100	86.700	62.442	5,435,661
2013-07-10	85.420	85.770	84.790	84.960	61.189	4,216,998
2013-07-09	84.070	86.250	83.720	85.330	61.455	7,884,277
2013-07-08	82.400	83.200	82.250	83.200	59.921	4,880,555
2013-07-05	82.530	82.630	81.400	82.140	59.158	4,824,857
2013-07-03	82.150	82.500	81.560	81.850	58.949	2,928,807
2013-07-02	82.770	83.590	82.040	82.480	59.402	3,660,214
2013-07-01	83.040	83.250	82.272	82.720	59.575	4,676,582
2013-06-28	82.760	83.190	82.310	82.490	59.410	8,451,640
2013-06-27	82.550	83.170	82.550	82.960	59.748	4,659,772
2013-06-26	82.920	83.430	81.700	82.100	59.129	6,952,383
2013-06-25	82.340	82.680	81.970	82.330	59.294	6,251,091
2013-06-24	82.060	82.250	80.855	81.520	58.711	7,526,016
2013-06-21	84.020	84.020	81.930	83.120	59.863	9,736,764
2013-06-20	83.190	83.680	82.350	83.200	59.921	7,629,653
2013-06-19	84.500	85.290	84.250	84.250	60.677	4,712,991
2013-06-18	84.090	84.870	83.960	84.550	60.893	3,723,840
2013-06-17	83.550	84.430	83.420	83.920	60.440	4,390,147
2013-06-14	85.010	85.140	83.400	83.870	60.404	5,149,757

← NewerPage 56 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.