Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	90.450	91.780	90.450	90.870	64.267	8,604,713
2012-09-21	93.420	93.420	91.370	91.720	64.868	10,790,189
2012-09-20	92.990	92.990	91.250	92.540	65.448	7,096,260
2012-09-19	93.300	94.230	92.810	93.940	66.438	6,787,699
2012-09-18	91.770	93.070	91.770	93.070	65.823	6,604,709
2012-09-17	92.940	93.500	91.730	91.990	65.059	7,998,664
2012-09-14	92.210	94.280	91.980	93.170	65.893	11,377,084
2012-09-13	88.630	90.970	88.300	90.680	64.132	7,846,103
2012-09-12	89.490	90.240	88.660	89.120	63.029	6,016,519
2012-09-11	87.700	89.120	87.410	88.600	62.661	5,878,824
2012-09-10	87.940	88.630	87.080	87.100	61.600	5,592,620
2012-09-07	87.260	88.440	86.750	88.100	62.308	10,698,392
2012-09-06	83.550	84.930	83.350	84.790	59.967	6,983,110
2012-09-05	82.600	83.080	81.780	82.750	58.524	6,238,812
2012-09-04	85.030	85.130	82.210	82.660	58.460	11,288,908
2012-08-31	85.180	85.936	84.250	85.330	60.349	5,481,994
2012-08-30	85.560	85.820	84.460	84.470	59.740	5,170,403
2012-08-29	85.580	86.330	84.450	86.090	60.886	8,733,002
2012-08-28	86.370	86.990	85.880	86.010	60.830	4,697,196
2012-08-27	87.650	88.000	86.540	86.630	61.268	4,273,674
2012-08-24	86.920	87.750	86.400	87.470	61.862	4,980,073
2012-08-23	88.640	88.720	87.140	87.630	61.975	5,469,964
2012-08-22	90.040	90.280	87.630	88.720	62.746	8,843,943
2012-08-21	91.000	92.080	89.950	90.290	63.857	7,159,663
2012-08-20	89.740	90.480	89.230	90.440	63.963	5,298,310
2012-08-17	89.860	90.100	89.100	90.010	63.659	7,849,959
2012-08-16	87.740	88.830	87.230	88.590	62.654	4,979,566
2012-08-15	87.250	87.730	86.160	87.610	61.961	6,346,120
2012-08-14	89.490	89.650	87.760	87.870	62.145	5,486,506
2012-08-13	88.840	89.270	87.600	88.610	62.668	5,403,701
2012-08-10	88.260	88.960	87.640	88.940	62.902	5,510,233
2012-08-09	87.410	88.790	87.250	88.400	62.520	6,701,463
2012-08-08	86.490	87.880	86.350	87.220	61.685	6,139,592
2012-08-07	87.000	88.320	86.750	87.220	61.685	6,050,005
2012-08-06	85.730	87.000	85.480	86.350	61.070	6,387,170
2012-08-03	84.530	86.000	84.070	85.020	60.129	6,942,724
2012-08-02	82.460	84.300	82.100	83.120	58.786	8,097,440
2012-08-01	85.000	85.070	82.500	82.650	58.453	9,367,787
2012-07-31	85.770	86.360	84.140	84.210	59.557	9,198,033
2012-07-30	86.620	86.970	85.000	85.690	60.603	6,507,743
2012-07-27	83.180	86.600	82.030	86.160	60.936	11,229,250
2012-07-26	83.840	84.650	82.100	83.300	58.913	10,139,011
2012-07-25	85.130	85.450	80.290	82.600	58.418	19,885,326
2012-07-24	82.750	83.300	80.270	81.430	57.590	8,784,396
2012-07-23	79.660	82.600	78.794	81.580	57.696	7,568,646
2012-07-20	81.930	82.570	80.660	80.950	57.251	5,897,813
2012-07-19	82.960	83.400	82.050	82.630	58.439	5,617,190
2012-07-18	80.530	83.350	80.090	82.520	58.361	7,458,316
2012-07-17	81.890	82.290	79.950	81.910	57.562	6,470,051
2012-07-16	81.850	81.850	80.200	81.150	57.028	4,991,914
2012-07-13	79.950	82.140	79.550	82.070	57.675	7,619,493
2012-07-12	78.980	80.330	78.250	79.640	55.967	8,743,588
2012-07-11	80.520	80.740	79.250	79.740	56.037	8,184,796
2012-07-10	83.560	84.300	79.120	80.270	56.410	15,160,014
2012-07-09	83.940	84.350	82.960	83.140	58.426	6,292,057
2012-07-06	85.250	85.250	83.830	84.610	59.460	6,951,916
2012-07-05	86.630	87.560	85.634	86.790	60.992	5,547,722
2012-07-03	83.900	86.700	83.880	86.460	60.760	4,357,792
2012-07-02	85.350	85.480	83.038	83.680	58.806	6,421,291
2012-06-29	84.320	84.940	83.810	84.910	59.670	7,053,778

← NewerPage 60 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.