Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	107.64	108.09	105.83	106.21	74.325	5,830,094
2012-04-02	105.99	107.94	105.04	107.25	75.052	5,212,253
2012-03-30	106.70	106.93	105.58	106.52	74.541	4,782,285
2012-03-29	103.62	106.27	103.48	106.02	74.192	8,319,240
2012-03-28	107.96	107.97	103.55	104.26	72.960	10,247,575
2012-03-27	108.68	109.57	107.88	108.06	75.619	4,212,114
2012-03-26	108.80	109.70	108.12	108.75	76.102	4,571,090
2012-03-23	106.59	108.61	105.80	107.83	75.458	6,025,545
2012-03-22	107.28	107.94	105.70	106.43	74.478	9,451,872
2012-03-21	110.85	111.35	109.00	109.00	76.277	7,928,460
2012-03-20	111.99	112.00	110.51	110.76	77.509	8,091,060
2012-03-19	113.50	114.09	112.78	113.73	79.587	4,738,410
2012-03-16	114.02	114.25	113.04	113.58	79.482	5,777,363
2012-03-15	112.88	113.48	111.39	113.45	79.391	5,317,553
2012-03-14	113.21	113.45	111.26	112.27	78.565	6,181,187
2012-03-13	109.73	113.38	109.31	113.30	79.286	8,082,044
2012-03-12	110.11	110.95	108.68	108.94	76.235	6,500,668
2012-03-09	110.88	111.09	109.80	110.22	77.131	6,528,674
2012-03-08	109.59	110.56	108.66	110.28	77.173	6,171,558
2012-03-07	106.66	108.62	106.32	108.28	75.773	7,385,751
2012-03-06	106.57	107.16	105.20	105.93	74.129	12,639,153
2012-03-05	111.55	111.90	109.52	110.09	77.040	8,392,115
2012-03-02	113.16	113.94	111.80	112.49	78.719	5,404,780
2012-03-01	114.67	115.38	113.01	113.39	79.349	7,466,163
2012-02-29	116.13	116.40	113.68	114.21	79.923	6,781,860
2012-02-28	115.81	116.22	115.20	115.76	81.007	4,013,789
2012-02-27	114.84	116.50	114.55	115.63	80.917	4,910,147
2012-02-24	116.29	116.95	115.67	116.00	81.175	4,474,089
2012-02-23	115.88	116.45	115.00	116.20	81.315	5,066,463
2012-02-22	114.76	116.45	114.50	115.81	81.042	5,005,965
2012-02-21	114.50	116.44	114.39	115.00	80.476	7,521,078
2012-02-17	114.38	114.50	113.03	113.95	79.741	4,296,279
2012-02-16	112.72	114.05	112.39	113.96	79.748	5,459,723
2012-02-15	114.49	114.70	111.94	112.53	78.747	8,210,879
2012-02-14	113.32	114.48	113.21	114.45	80.091	6,427,824
2012-02-13	112.70	113.86	111.68	113.70	79.566	5,704,328
2012-02-10	111.01	111.78	110.33	111.75	78.201	6,352,297
2012-02-09	114.39	114.64	112.59	112.83	78.957	7,566,925
2012-02-08	113.82	114.33	113.22	114.04	79.804	4,123,776
2012-02-07	113.05	114.10	112.49	113.81	79.643	5,140,198
2012-02-06	113.24	114.25	112.80	113.78	79.622	5,030,035
2012-02-03	112.17	114.65	111.90	113.94	79.734	10,226,746
2012-02-02	110.80	111.02	109.87	110.33	77.208	5,127,310
2012-02-01	110.75	111.39	109.94	110.52	77.341	6,740,664
2012-01-31	111.29	112.00	108.71	109.12	76.361	7,610,136
2012-01-30	110.02	110.75	104.45	110.41	77.264	5,971,563
2012-01-27	110.53	111.98	109.67	111.28	77.872	7,838,507
2012-01-26	112.21	114.00	110.70	111.31	77.893	18,542,780
2012-01-25	106.00	109.28	105.99	109.05	76.312	10,657,969
2012-01-24	105.43	106.80	105.15	106.29	74.380	5,581,201
2012-01-23	105.91	107.24	105.64	106.37	74.436	7,003,774
2012-01-20	105.35	105.92	104.84	105.64	73.926	6,601,062
2012-01-19	104.65	105.76	103.63	105.75	74.003	9,465,221
2012-01-18	102.66	104.50	102.50	104.26	72.960	6,799,341
2012-01-17	103.82	104.80	103.32	103.37	72.015	8,869,184
2012-01-13	100.72	102.70	100.55	102.48	71.395	9,918,916
2012-01-12	99.990	102.04	98.660	101.94	71.019	10,471,789
2012-01-11	99.830	100.45	99.400	99.640	69.417	7,228,547
2012-01-10	98.450	99.980	98.280	99.960	69.640	9,550,634
2012-01-09	96.090	97.410	96.000	97.100	67.647	6,537,566

← NewerPage 62 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.