Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	85.010	85.140	83.400	83.870	60.404	5,149,757
2013-06-13	83.320	85.280	83.190	85.140	61.318	6,353,695
2013-06-12	84.170	84.378	83.010	83.210	59.928	4,748,315
2013-06-11	83.030	83.970	82.630	83.520	60.151	5,277,167
2013-06-10	84.710	84.770	83.630	83.800	60.353	4,966,253
2013-06-07	84.650	85.370	83.635	84.650	60.965	5,474,875
2013-06-06	84.300	84.310	83.300	84.000	60.497	7,009,909
2013-06-05	85.470	85.730	84.230	84.420	60.800	7,359,415
2013-06-04	85.950	86.470	85.440	85.920	61.880	5,106,309
2013-06-03	85.910	86.300	85.740	86.130	62.031	6,093,936
2013-05-31	86.230	86.950	85.800	85.800	61.794	5,523,070
2013-05-30	86.470	87.000	85.990	86.410	62.233	3,567,956
2013-05-29	85.730	86.660	85.330	86.490	62.290	5,110,441
2013-05-28	87.040	87.390	85.900	86.190	62.074	5,800,796
2013-05-24	86.260	86.720	85.770	86.210	62.089	4,638,451
2013-05-23	86.030	87.380	85.780	86.950	62.622	6,028,520
2013-05-22	88.090	89.090	87.150	87.700	63.162	6,480,454
2013-05-21	88.650	88.980	87.730	88.100	63.450	4,733,767
2013-05-20	87.570	88.750	87.270	88.330	63.616	5,603,852
2013-05-17	87.390	87.860	87.100	87.670	63.140	6,693,167
2013-05-16	86.550	87.650	86.100	86.780	62.499	8,192,760
2013-05-15	86.970	87.180	86.440	87.000	62.658	6,927,251
2013-05-14	87.820	88.000	86.860	87.550	63.054	6,858,976
2013-05-13	88.190	88.490	87.750	88.070	63.428	5,484,418
2013-05-10	89.960	90.250	87.900	88.620	63.825	6,967,800
2013-05-09	89.980	90.690	89.550	89.950	64.782	5,166,167
2013-05-08	89.760	90.400	89.180	90.310	65.042	7,431,431
2013-05-07	88.110	89.810	87.910	89.790	64.667	10,407,148
2013-05-06	87.130	87.950	86.880	87.590	63.083	6,381,733
2013-05-03	85.590	87.480	85.480	86.980	62.643	11,890,526
2013-05-02	83.340	84.560	83.100	84.260	60.684	5,799,498
2013-05-01	84.070	84.350	82.660	83.080	59.835	11,607,850
2013-04-30	84.810	85.380	83.365	84.670	60.980	6,954,737
2013-04-29	85.110	85.500	84.070	84.800	61.073	6,066,883
2013-04-26	84.350	85.080	84.250	84.680	60.987	6,161,521
2013-04-25	84.700	85.020	84.024	84.510	60.864	6,557,101
2013-04-24	84.280	84.650	83.290	83.780	60.339	7,022,414
2013-04-23	83.910	84.720	82.740	84.100	60.569	12,932,441
2013-04-22	81.240	83.130	79.490	82.710	59.568	18,449,787
2013-04-19	80.950	81.160	80.010	80.430	57.926	7,017,435
2013-04-18	81.340	81.340	80.050	80.460	57.948	6,886,914
2013-04-17	81.540	81.620	80.620	81.470	58.301	9,406,276
2013-04-16	83.630	83.730	82.120	82.610	59.116	6,568,131
2013-04-15	84.240	84.330	81.912	82.270	58.873	10,345,694
2013-04-12	84.990	85.330	84.300	85.050	60.862	4,935,999
2013-04-11	86.890	87.000	85.300	85.700	61.328	6,920,191
2013-04-10	86.380	86.880	85.900	86.570	61.950	6,258,603
2013-04-09	84.380	86.646	84.050	85.900	61.471	10,535,966
2013-04-08	84.690	85.350	83.710	84.190	60.247	6,724,321
2013-04-05	83.410	85.360	83.050	84.600	60.540	8,988,752
2013-04-04	84.170	84.730	83.840	84.630	60.562	7,646,581
2013-04-03	83.910	84.620	83.600	84.120	60.197	9,223,478
2013-04-02	86.020	86.020	84.470	84.880	60.741	6,515,505
2013-04-01	86.860	86.940	85.410	85.640	61.285	5,669,842
2013-03-28	87.050	87.980	86.650	86.970	62.236	6,215,447
2013-03-27	86.430	87.160	85.800	86.900	62.186	4,839,611
2013-03-26	87.060	87.390	86.660	87.000	62.258	4,172,989
2013-03-25	87.930	87.960	86.050	86.640	62.000	6,685,377
2013-03-22	87.010	87.630	86.970	87.480	62.601	5,125,495
2013-03-21	86.430	87.320	86.430	86.830	62.136	5,450,567

← NewerPage 57 of 79 · 4,733 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.