Caterpillar Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	96.030	96.200	95.320	95.760	66.714	5,474,733
2012-01-05	94.840	96.160	93.900	95.520	66.546	5,558,453
2012-01-04	93.410	95.510	93.410	94.850	66.080	7,337,158
2012-01-03	92.770	95.105	92.770	93.980	65.473	8,180,772
2011-12-30	90.720	91.420	90.400	90.600	63.119	3,279,845
2011-12-29	89.460	90.860	89.460	90.580	63.105	3,573,450
2011-12-28	91.760	91.800	89.170	89.370	62.262	5,250,068
2011-12-27	91.700	92.380	91.510	91.550	63.781	3,218,113
2011-12-23	92.200	92.420	91.650	92.250	64.268	3,369,016
2011-12-22	92.030	92.500	91.020	91.810	63.962	4,768,461
2011-12-21	91.780	92.010	89.900	91.630	63.836	7,180,297
2011-12-20	89.260	91.900	89.230	91.730	63.906	7,845,213
2011-12-19	88.090	89.720	86.940	87.250	60.785	7,922,169
2011-12-16	88.820	89.510	87.200	87.200	60.750	11,560,727
2011-12-15	88.790	88.880	87.090	87.700	61.098	7,646,722
2011-12-14	89.590	89.800	86.290	87.000	60.611	13,568,489
2011-12-13	94.040	94.680	90.100	90.980	63.383	8,465,675
2011-12-12	94.360	94.500	92.310	93.240	64.958	6,327,856
2011-12-09	93.630	96.290	93.440	95.970	66.860	7,140,880
2011-12-08	94.340	95.530	92.600	92.920	64.735	7,845,327
2011-12-07	94.980	95.280	93.800	94.890	66.107	8,146,771
2011-12-06	96.620	96.928	94.885	95.960	66.853	6,446,976
2011-12-05	97.730	97.970	96.330	96.850	67.473	7,485,498
2011-12-02	97.750	98.000	96.010	96.290	67.083	7,899,098
2011-12-01	97.230	98.000	95.760	96.820	67.452	7,492,386
2011-11-30	94.650	97.910	94.650	97.880	68.190	13,077,921
2011-11-29	91.640	91.817	90.450	90.540	63.077	6,056,440
2011-11-28	90.350	91.890	89.990	91.480	63.732	8,340,988
2011-11-25	87.300	88.400	86.630	86.720	60.416	3,078,679
2011-11-23	89.390	89.600	87.430	87.760	61.140	7,644,740
2011-11-22	90.800	91.220	88.580	89.990	62.694	7,494,786
2011-11-21	92.070	92.100	89.470	91.120	63.481	9,853,657
2011-11-18	94.540	94.790	93.150	93.930	65.439	6,066,132
2011-11-17	95.700	96.060	92.800	93.810	65.355	10,086,082
2011-11-16	96.240	98.200	95.600	95.750	66.707	8,123,014
2011-11-15	96.210	97.740	95.800	97.070	67.626	8,761,873
2011-11-14	97.470	98.070	95.880	96.530	67.250	8,590,256
2011-11-11	93.570	96.200	93.370	96.130	66.971	9,819,760
2011-11-10	92.980	93.400	91.198	92.200	64.233	7,323,756
2011-11-09	93.500	93.980	91.150	91.640	63.843	11,214,988
2011-11-08	95.960	96.000	93.940	95.890	66.804	7,317,459
2011-11-07	95.600	96.250	93.390	95.000	66.184	7,287,388
2011-11-04	95.300	95.990	93.800	95.740	66.700	6,820,422
2011-11-03	95.460	96.350	93.870	96.000	66.881	11,160,910
2011-11-02	93.030	94.240	92.200	93.940	65.446	9,307,784
2011-11-01	90.000	93.000	89.000	91.630	63.836	13,545,873
2011-10-31	95.040	95.630	93.850	94.460	65.808	9,275,088
2011-10-28	95.700	97.950	95.650	96.850	67.473	8,700,627
2011-10-27	95.000	97.720	94.612	96.330	67.111	13,760,415
2011-10-26	91.820	92.250	90.020	91.570	63.794	9,748,599
2011-10-25	91.360	92.490	89.020	89.890	62.624	10,713,637
2011-10-24	91.760	92.900	90.800	91.770	63.934	16,383,268
2011-10-21	85.420	87.500	85.300	87.390	60.882	11,482,819
2011-10-20	83.900	85.000	82.500	84.260	58.702	9,446,535
2011-10-19	84.670	85.420	83.070	83.560	57.894	8,734,847
2011-10-18	81.450	85.570	80.760	84.720	58.697	13,576,701
2011-10-17	84.830	85.380	81.330	81.520	56.480	10,198,475
2011-10-14	82.850	84.225	82.390	84.090	58.261	7,356,927
2011-10-13	81.220	81.910	80.340	81.440	56.425	7,953,157
2011-10-12	82.010	82.800	81.058	81.700	56.605	10,424,858

← NewerPage 63 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.