Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	87.610	87.880	86.420	86.940	62.215	9,390,215
2013-03-19	89.400	89.400	87.440	88.270	63.167	7,509,215
2013-03-18	87.890	90.020	87.670	89.360	63.947	7,159,784
2013-03-15	88.610	89.250	88.110	88.830	63.567	7,385,212
2013-03-14	89.470	89.550	88.170	88.700	63.474	7,329,016
2013-03-13	89.800	89.910	89.130	89.280	63.889	5,836,031
2013-03-12	91.160	91.160	89.400	89.740	64.219	6,593,793
2013-03-11	90.490	91.520	90.100	91.180	65.249	4,847,366
2013-03-08	90.430	90.720	90.010	90.510	64.770	5,085,443
2013-03-07	89.900	90.400	89.270	89.650	64.154	4,740,003
2013-03-06	90.970	91.050	89.410	89.640	64.147	7,136,333
2013-03-05	90.490	91.276	89.990	90.210	64.555	5,352,649
2013-03-04	90.610	90.750	89.190	89.750	64.226	6,350,943
2013-03-01	91.540	91.960	90.130	91.360	65.378	4,925,799
2013-02-28	92.490	93.160	92.230	92.370	66.101	5,448,303
2013-02-27	90.060	92.360	90.060	92.250	66.015	6,149,536
2013-02-26	89.590	90.200	88.500	89.950	64.369	7,114,851
2013-02-25	91.810	92.220	89.080	89.160	63.804	7,541,911
2013-02-22	91.990	92.490	91.050	91.540	65.507	5,852,873
2013-02-21	92.760	92.790	90.570	91.530	65.500	7,195,005
2013-02-20	95.000	95.100	93.050	93.220	66.709	8,571,102
2013-02-19	95.740	96.370	95.130	95.600	68.412	4,368,744
2013-02-15	96.260	96.420	95.285	95.610	68.419	4,377,139
2013-02-14	96.060	96.680	95.680	96.070	68.748	3,586,223
2013-02-13	97.090	97.500	96.020	96.380	68.970	3,719,246
2013-02-12	96.670	97.410	96.670	97.220	69.571	4,151,249
2013-02-11	96.960	96.990	96.300	96.600	69.128	2,739,332
2013-02-08	96.100	97.500	96.100	96.850	69.307	3,934,113
2013-02-07	97.420	98.160	95.214	96.110	68.777	6,211,601
2013-02-06	97.870	98.750	97.360	97.700	69.915	4,489,901
2013-02-05	98.580	99.100	98.320	98.440	70.444	4,179,791
2013-02-04	98.760	98.870	97.910	98.260	70.316	5,766,103
2013-02-01	99.000	99.700	98.950	99.490	71.196	6,140,529
2013-01-31	97.990	98.710	97.900	98.390	70.409	7,155,989
2013-01-30	98.830	98.960	98.250	98.650	70.595	5,683,221
2013-01-29	97.920	99.200	97.720	98.600	70.559	6,964,553
2013-01-28	98.060	98.740	96.430	97.450	69.736	16,000,484
2013-01-25	95.920	96.280	94.660	95.580	68.398	8,907,230
2013-01-24	96.000	97.740	96.000	96.600	69.128	5,816,968
2013-01-23	97.480	97.720	96.600	96.850	69.307	4,973,560
2013-01-22	96.390	97.730	96.050	97.720	69.929	8,331,276
2013-01-18	96.430	97.620	96.090	97.620	69.858	8,330,896
2013-01-17	95.710	96.290	95.090	95.700	68.484	4,825,538
2013-01-16	95.100	95.665	94.830	95.190	68.119	3,810,588
2013-01-15	94.210	95.830	94.180	95.670	68.462	4,794,485
2013-01-14	95.320	95.480	94.150	94.630	67.718	3,688,429
2013-01-11	94.560	95.390	94.120	95.190	68.119	4,291,414
2013-01-10	95.110	95.190	94.230	95.080	68.040	4,597,210
2013-01-09	94.100	94.770	94.100	94.440	67.582	3,546,294
2013-01-08	94.670	95.190	93.570	94.000	67.267	5,616,304
2013-01-07	94.570	95.670	94.400	95.210	68.133	5,368,967
2013-01-04	94.570	94.920	94.040	94.920	67.925	5,658,831
2013-01-03	93.220	94.990	92.890	94.400	67.553	9,333,510
2013-01-02	92.950	94.440	92.950	93.500	66.909	11,590,524
2012-12-31	86.810	89.800	86.670	89.609	64.125	7,215,946
2012-12-28	87.090	87.600	86.690	86.810	62.122	3,311,691
2012-12-27	87.870	88.410	86.550	87.660	62.730	3,953,731
2012-12-26	87.670	88.680	87.570	87.670	62.737	3,236,007
2012-12-24	87.510	87.830	87.160	87.480	62.601	2,327,063
2012-12-21	87.500	88.180	86.480	87.900	62.902	10,728,630

← NewerPage 58 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.