Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	89.900	90.130	88.640	89.500	64.047	6,893,538
2012-12-19	90.910	91.830	90.740	90.790	64.598	7,068,237
2012-12-18	89.670	91.090	89.670	90.770	64.584	6,653,864
2012-12-17	89.250	89.690	88.900	89.640	63.780	6,095,709
2012-12-14	88.350	89.500	88.320	89.000	63.324	5,869,570
2012-12-13	87.850	89.310	87.820	88.360	62.869	6,101,438
2012-12-12	87.890	88.770	87.460	87.950	62.577	7,093,449
2012-12-11	87.600	88.160	87.040	87.330	62.136	5,374,285
2012-12-10	86.810	87.450	86.380	87.230	62.065	4,336,897
2012-12-07	86.700	87.550	86.520	86.990	61.894	7,337,221
2012-12-06	85.830	86.330	85.080	85.950	61.154	4,132,598
2012-12-05	84.620	86.570	84.565	86.050	61.225	8,606,586
2012-12-04	84.050	84.960	83.750	84.160	59.881	4,469,429
2012-12-03	85.920	85.920	84.430	84.490	60.115	4,715,054
2012-11-30	86.330	86.350	85.030	85.240	60.649	5,665,862
2012-11-29	85.550	86.480	85.480	86.250	61.368	7,846,411
2012-11-28	83.630	85.090	83.000	84.940	60.436	4,886,186
2012-11-27	84.500	85.120	83.900	84.010	59.774	4,196,182
2012-11-26	83.810	84.810	83.810	84.650	60.229	4,242,030
2012-11-23	83.620	84.190	83.250	84.160	59.881	2,663,700
2012-11-21	82.950	83.740	82.650	83.050	59.091	4,517,062
2012-11-20	83.700	83.770	82.590	83.330	59.290	5,537,360
2012-11-19	83.370	83.840	83.150	83.620	59.496	5,674,790
2012-11-16	81.370	82.210	80.160	81.930	58.294	8,050,900
2012-11-15	81.350	82.575	80.500	81.300	57.846	7,797,191
2012-11-14	83.900	83.900	80.880	81.100	57.703	8,498,038
2012-11-13	84.720	85.180	83.170	83.260	59.240	7,697,159
2012-11-12	84.440	85.570	84.230	85.180	60.606	5,809,442
2012-11-09	83.000	85.286	82.900	84.950	60.443	7,286,527
2012-11-08	85.160	85.240	83.520	83.660	59.525	6,246,172
2012-11-07	86.730	87.230	84.840	85.020	60.492	8,209,127
2012-11-06	87.350	88.600	87.300	88.080	62.670	7,049,360
2012-11-05	85.850	86.780	85.590	86.770	61.738	4,044,869
2012-11-02	88.490	88.500	85.700	85.790	61.040	6,983,144
2012-11-01	85.220	87.860	85.000	87.650	62.364	8,557,112
2012-10-31	85.530	85.920	84.450	84.810	60.343	5,914,967
2012-10-26	83.480	84.320	83.240	84.250	59.945	7,166,564
2012-10-25	83.390	83.540	82.363	83.530	59.432	5,984,041
2012-10-24	84.070	84.140	82.520	82.730	58.863	5,509,209
2012-10-23	83.900	84.140	82.980	83.580	59.468	7,496,353
2012-10-22	82.940	86.040	82.290	85.080	60.535	17,161,215
2012-10-19	85.330	85.480	83.490	83.860	59.667	9,875,249
2012-10-18	86.380	87.530	85.830	86.620	61.631	6,813,805
2012-10-17	85.620	86.770	85.210	86.630	61.268	7,339,006
2012-10-16	83.590	85.040	83.210	84.960	60.087	6,945,636
2012-10-15	82.910	83.200	82.100	82.810	58.566	6,357,782
2012-10-12	83.000	84.100	82.455	82.820	58.573	6,012,871
2012-10-11	83.390	83.700	82.250	82.850	58.595	7,644,528
2012-10-10	83.890	84.370	82.600	83.160	58.814	10,635,668
2012-10-09	85.720	86.150	84.500	84.750	59.938	5,810,594
2012-10-08	84.940	85.810	84.430	85.440	60.426	4,538,278
2012-10-05	86.850	87.340	85.010	85.430	60.419	6,548,334
2012-10-04	85.520	86.500	85.200	85.960	60.794	5,077,313
2012-10-03	85.510	85.640	84.550	85.280	60.313	5,586,938
2012-10-02	85.630	85.930	84.350	85.470	60.448	8,819,833
2012-10-01	86.720	87.150	85.240	85.470	60.448	7,385,730
2012-09-28	86.360	86.590	85.430	86.040	60.851	7,519,491
2012-09-27	87.840	87.950	86.750	86.920	61.473	7,586,147
2012-09-26	86.900	87.927	85.800	86.950	61.494	8,866,030
2012-09-25	88.660	89.550	87.000	87.010	61.537	13,937,907

← NewerPage 59 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.