Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	81.660	82.700	80.960	82.630	58.068	9,716,946
2012-06-27	82.630	82.870	81.710	82.250	57.801	7,413,765
2012-06-26	83.310	83.520	81.800	82.730	58.138	5,591,245
2012-06-25	83.950	83.980	82.120	82.890	58.251	7,395,713
2012-06-22	85.500	86.048	84.850	84.960	59.705	6,414,053
2012-06-21	87.090	87.450	84.840	84.980	59.720	8,581,136
2012-06-20	88.140	88.720	86.500	87.170	61.259	9,415,366
2012-06-19	87.570	89.790	87.200	88.840	62.432	6,255,070
2012-06-18	86.350	87.090	85.670	86.740	60.956	4,722,912
2012-06-15	86.400	86.950	85.690	86.930	61.090	6,572,173
2012-06-14	85.310	86.250	84.500	85.890	60.359	6,125,104
2012-06-13	86.250	87.000	84.675	85.290	59.937	8,308,214
2012-06-12	85.820	87.050	84.760	87.050	61.174	5,270,317
2012-06-11	89.200	89.460	85.090	85.190	59.867	6,436,925
2012-06-08	86.830	87.670	85.330	87.600	61.561	4,399,916
2012-06-07	88.820	89.870	86.920	87.140	61.237	7,775,151
2012-06-06	84.720	86.660	84.520	86.660	60.900	8,463,998
2012-06-05	83.020	84.800	83.020	83.650	58.785	9,160,263
2012-06-04	85.940	85.950	82.730	83.260	58.511	9,815,163
2012-06-01	85.080	86.800	84.720	85.520	60.099	9,573,630
2012-05-31	88.420	88.500	86.010	87.620	61.575	12,373,080
2012-05-30	90.990	91.000	89.500	90.180	63.374	6,353,163
2012-05-29	91.200	93.930	90.890	92.520	65.018	8,240,242
2012-05-25	91.390	91.670	89.630	89.940	63.205	4,637,740
2012-05-24	92.950	92.960	90.170	91.420	64.245	6,424,141
2012-05-23	90.510	92.790	89.861	92.470	64.983	6,668,574
2012-05-22	92.760	92.980	90.890	91.490	64.294	7,210,609
2012-05-21	89.530	92.300	89.320	91.980	64.639	6,813,318
2012-05-18	88.260	89.810	88.020	88.680	62.320	8,656,878
2012-05-17	91.020	91.640	87.600	87.800	61.701	12,696,066
2012-05-16	93.430	94.080	91.711	91.860	64.554	5,810,064
2012-05-15	93.850	94.660	92.290	92.680	65.131	5,307,090
2012-05-14	94.330	94.770	93.450	93.600	65.777	5,215,061
2012-05-11	94.500	96.690	94.300	95.500	67.112	4,532,046
2012-05-10	97.150	97.390	95.180	95.440	67.070	4,981,920
2012-05-09	94.840	97.300	94.080	95.990	67.457	7,734,986
2012-05-08	96.840	96.950	93.920	96.490	67.808	10,416,718
2012-05-07	97.670	98.200	97.030	97.190	68.300	7,245,648
2012-05-04	100.00	100.13	98.000	98.440	69.179	9,056,270
2012-05-03	102.90	103.38	100.50	100.67	70.746	6,102,138
2012-05-02	101.58	102.72	100.65	102.63	72.123	5,620,219
2012-05-01	102.81	103.50	101.74	102.11	71.758	5,733,202
2012-04-30	103.99	104.12	102.55	102.77	72.221	5,325,638
2012-04-27	104.99	105.05	104.11	104.56	73.479	4,239,051
2012-04-26	103.97	104.55	103.00	104.39	73.360	7,319,586
2012-04-25	106.85	107.11	102.30	103.44	72.692	15,948,390
2012-04-24	107.25	108.79	107.10	108.40	76.178	5,703,132
2012-04-23	106.33	107.04	105.12	106.90	75.124	5,463,922
2012-04-20	107.77	108.62	107.61	107.73	75.707	4,019,090
2012-04-19	109.21	109.77	106.37	107.36	75.447	5,628,466
2012-04-18	107.65	109.73	107.65	109.21	76.424	4,872,031
2012-04-17	107.90	109.20	106.72	108.41	75.864	5,324,689
2012-04-16	107.92	108.96	106.16	106.74	74.695	6,814,036
2012-04-13	106.16	106.92	105.24	105.89	74.101	6,321,757
2012-04-12	102.17	106.50	102.13	106.44	74.485	8,980,030
2012-04-11	101.77	102.50	100.50	101.75	71.203	6,182,801
2012-04-10	103.54	103.66	99.800	100.43	70.280	9,164,756
2012-04-09	103.57	104.29	102.80	103.57	72.477	6,338,437
2012-04-05	105.71	107.14	105.41	105.87	74.087	4,578,308
2012-04-04	104.77	106.84	104.34	106.26	74.359	5,583,587

← NewerPage 61 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.